Macquarie Group Limited (ASX:MQWS)
Australia · Delayed Price · Currency is AUD 7.95
+0.05 (0.63%)
Last updated: Sep 23, 2026, 11:34 AM AEST
ASX:MQWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.92 | 7.95 | 7.92 | 7.95 | - | 0.63% | 278 |
| Sep 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.38% | 4,779 |
| Sep 21, 2026 | 7.83 | 7.87 | 7.83 | 7.87 | 7.87 | 0.25% | 3,530 |
| Sep 18, 2026 | 7.87 | 7.87 | 7.84 | 7.85 | 7.85 | -0.38% | 336 |
| Sep 17, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.51% | 1,262 |
| Sep 16, 2026 | 7.84 | 7.87 | 7.84 | 7.84 | 7.84 | - | 7,498 |
| Sep 15, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.51% | 14,832 |
| Sep 14, 2026 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | 0.39% | 21,028 |
| Sep 11, 2026 | 7.80 | 7.81 | 7.76 | 7.77 | 7.77 | -0.26% | 61,159 |
| Sep 10, 2026 | 7.88 | 7.88 | 7.77 | 7.79 | 7.79 | -0.76% | 29,209 |
| Sep 9, 2026 | 7.90 | 7.90 | 7.84 | 7.85 | 7.85 | -0.76% | 50,000 |
| Sep 8, 2026 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | -0.38% | 24,904 |
| Sep 7, 2026 | 7.97 | 7.97 | 7.92 | 7.94 | 7.94 | -0.63% | 1,616 |
| Sep 4, 2026 | 7.99 | 7.99 | 7.97 | 7.99 | 7.99 | -0.12% | 1,002 |
| Sep 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.37% | 209 |
| Sep 2, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.50% | 142 |
| Sep 1, 2026 | 8.10 | 8.10 | 8.07 | 8.07 | 8.07 | -0.12% | 105 |
| Aug 31, 2026 | 8.07 | 8.08 | 8.06 | 8.08 | 8.08 | 0.25% | 9,245 |
| Aug 28, 2026 | 8.09 | 8.10 | 8.06 | 8.06 | 8.06 | -0.37% | 4,702 |
| Aug 27, 2026 | 8.07 | 8.09 | 8.06 | 8.09 | 8.09 | 0.50% | 7,911 |
| Aug 26, 2026 | 8.05 | 8.08 | 8.05 | 8.05 | 8.05 | -0.49% | 16,854 |
| Aug 25, 2026 | 8.08 | 8.11 | 8.08 | 8.09 | 8.09 | 0.37% | 4,667 |
| Aug 24, 2026 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | 0.37% | 2,866 |
| Aug 21, 2026 | 8.11 | 8.23 | 8.03 | 8.03 | 8.03 | -1.35% | 32,292 |
| Aug 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% | 1,715 |
| Aug 19, 2026 | 8.12 | 8.17 | 8.12 | 8.13 | 8.13 | -0.61% | 6,335 |
| Aug 18, 2026 | 8.15 | 8.18 | 8.15 | 8.18 | 8.18 | -0.37% | 27,705 |
| Aug 17, 2026 | 8.25 | 8.26 | 8.21 | 8.21 | 8.21 | -0.85% | 8,469 |
| Aug 14, 2026 | 8.30 | 8.33 | 8.28 | 8.28 | 8.28 | -0.60% | 13,480 |
| Aug 13, 2026 | 8.32 | 8.33 | 8.29 | 8.33 | 8.33 | 0.24% | 2,981 |
| Aug 12, 2026 | 8.32 | 8.32 | 8.31 | 8.31 | 8.31 | -0.36% | 9,878 |
| Aug 11, 2026 | 8.35 | 8.36 | 8.34 | 8.34 | 8.34 | 0.12% | 3,207 |
| Aug 10, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.48% | 12 |
| Aug 7, 2026 | 8.32 | 8.32 | 8.29 | 8.29 | 8.29 | 0.12% | 352 |
| Aug 6, 2026 | 8.25 | 8.29 | 8.25 | 8.28 | 8.28 | -0.36% | 14,044 |
| Aug 5, 2026 | 8.24 | 8.33 | 8.23 | 8.31 | 8.31 | 2.09% | 31,142 |
| Aug 4, 2026 | 8.13 | 8.14 | 8.13 | 8.14 | 8.14 | 0.49% | 40,000 |
| Aug 3, 2026 | 8.09 | 8.13 | 8.09 | 8.10 | 8.10 | 0.25% | 21,964 |
| Jul 31, 2026 | 8.08 | 8.09 | 8.08 | 8.08 | 8.08 | - | 506 |
| Jul 30, 2026 | 8.08 | 8.12 | 8.08 | 8.08 | 8.08 | 0.75% | 22,675 |
| Jul 29, 2026 | 7.96 | 8.03 | 7.96 | 8.02 | 8.02 | 2.17% | 32,427 |
| Jul 27, 2026 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | 0.51% | 20,527 |
| Jul 24, 2026 | 7.85 | 7.85 | 7.81 | 7.81 | 7.81 | -0.51% | 4,101 |
| Jul 23, 2026 | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | -0.76% | 3,738 |
| Jul 22, 2026 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | - | 4,246 |
| Jul 21, 2026 | 7.88 | 7.91 | 7.88 | 7.91 | 7.91 | -0.25% | 1,450 |
| Jul 20, 2026 | 7.94 | 7.97 | 7.93 | 7.93 | 7.93 | -1.00% | 508 |
| Jul 17, 2026 | 8.06 | 8.06 | 8.01 | 8.01 | 8.01 | 0.12% | 43,814 |
| Jul 16, 2026 | 8.02 | 8.02 | 7.99 | 8.00 | 8.00 | -0.25% | 28,572 |
| Jul 15, 2026 | 8.02 | 8.02 | 8.01 | 8.02 | 8.02 | -0.87% | 9,043 |