Macquarie Group Limited (ASX:MQWS)
Australia · Delayed Price · Currency is AUD 8.86
0.00 (0.00%)
Last updated: Jun 22, 2026, 11:32 AM AEST
ASX:MQWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 8.88 | 8.90 | 8.86 | 8.86 | 8.86 | 0.91% | 13,070 |
| Jun 18, 2026 | 8.87 | 8.88 | 8.78 | 8.78 | 8.78 | -1.01% | 45,335 |
| Jun 17, 2026 | 8.86 | 8.87 | 8.86 | 8.87 | 8.87 | - | 535 |
| Jun 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.22% | 562 |
| Jun 15, 2026 | 8.83 | 8.89 | 8.81 | 8.89 | 8.89 | 0.68% | 4,798 |
| Jun 12, 2026 | 8.78 | 8.83 | 8.76 | 8.83 | 8.83 | 0.23% | 57,507 |
| Jun 10, 2026 | 8.70 | 8.81 | 8.70 | 8.81 | 8.81 | 0.92% | 2,471 |
| Jun 9, 2026 | 8.78 | 8.78 | 8.71 | 8.73 | 8.73 | -0.23% | 877 |
| Jun 5, 2026 | 8.72 | 8.78 | 8.72 | 8.75 | 8.75 | - | 20,878 |
| Jun 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 455 |
| Jun 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2,259 |
| Jun 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% | 5,604 |
| May 29, 2026 | 8.71 | 8.75 | 8.71 | 8.71 | 8.71 | - | 18,004 |
| May 28, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.04% | 8,727 |
| May 27, 2026 | 8.70 | 8.70 | 8.62 | 8.62 | 8.62 | -1.15% | 4,820 |
| May 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.69% | 1,730 |
| May 22, 2026 | 8.66 | 8.66 | 8.65 | 8.66 | 8.66 | - | 2,234 |
| May 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.29% | 115 |
| May 19, 2026 | 8.52 | 8.58 | 8.52 | 8.55 | 8.55 | 0.83% | 10,258 |
| May 15, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | 0.83% | 2,144 |
| May 14, 2026 | 8.45 | 8.45 | 8.41 | 8.41 | 8.41 | -0.24% | 10,756 |
| May 13, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | -0.12% | 5,582 |
| May 12, 2026 | 8.43 | 8.44 | 8.42 | 8.44 | 8.44 | -0.71% | 12,575 |
| May 11, 2026 | 8.61 | 8.61 | 8.50 | 8.50 | 8.50 | -1.16% | 10,695 |
| May 8, 2026 | 8.59 | 8.62 | 8.59 | 8.60 | 8.60 | 0.35% | 1,900 |
| May 7, 2026 | 8.59 | 8.59 | 8.57 | 8.57 | 8.57 | 1.66% | 22,065 |
| May 6, 2026 | 8.46 | 8.46 | 8.43 | 8.43 | 8.43 | -0.82% | 34,031 |
| May 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% | 2,354 |
| May 1, 2026 | 8.60 | 8.60 | 8.51 | 8.52 | 8.52 | 0.12% | 2,760 |
| Apr 30, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.58% | 6,500 |
| Apr 28, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | 3,004 |
| Apr 27, 2026 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 0.71% | 26,000 |
| Apr 24, 2026 | 8.51 | 8.54 | 8.50 | 8.50 | 8.50 | -0.12% | 89 |
| Apr 23, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% | 6,403 |
| Apr 22, 2026 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | 1.55% | 4,826 |
| Apr 17, 2026 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | -1.06% | 2 |
| Apr 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.36% | 207 |
| Apr 14, 2026 | 8.40 | 8.46 | 8.40 | 8.45 | 8.45 | 0.12% | 598 |
| Apr 10, 2026 | 8.43 | 8.44 | 8.42 | 8.44 | 8.44 | -0.59% | 1,062 |
| Apr 9, 2026 | 8.45 | 8.49 | 8.45 | 8.49 | 8.49 | 3.79% | 1,332 |
| Apr 8, 2026 | 8.35 | 8.35 | 8.18 | 8.18 | 8.18 | -3.20% | 1,806 |
| Apr 7, 2026 | 8.48 | 8.48 | 8.45 | 8.45 | 8.45 | 0.36% | 4,837 |
| Apr 2, 2026 | 8.42 | 8.46 | 8.42 | 8.42 | 8.42 | 3.19% | 632 |
| Mar 30, 2026 | 8.31 | 8.31 | 8.16 | 8.16 | 8.16 | -1.81% | 574 |
| Mar 27, 2026 | 8.33 | 8.33 | 8.28 | 8.31 | 8.31 | 0.24% | 7,781 |
| Mar 26, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | - | 6,977 |
| Mar 25, 2026 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | 0.73% | 26 |
| Mar 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.98% | 931 |
| Mar 23, 2026 | 8.12 | 8.12 | 8.07 | 8.07 | 8.07 | -1.10% | 8,508 |
| Mar 20, 2026 | 8.14 | 8.16 | 8.13 | 8.16 | 8.16 | -0.37% | 2,229 |