Macquarie Group Limited (ASX:MQWS)
Australia · Delayed Price · Currency is AUD 8.25
+0.03 (0.43%)
At close: Oct 30, 2026
ASX:MQWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.24 | 8.28 | 8.22 | 8.25 | 8.25 | 0.43% | 19,558 |
| Oct 29, 2026 | 8.17 | 8.21 | 8.17 | 8.21 | 8.21 | -0.48% | 21,426 |
| Oct 28, 2026 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | -0.72% | 8,453 |
| Oct 27, 2026 | 8.31 | 8.31 | 8.29 | 8.31 | 8.31 | 0.48% | 32,483 |
| Oct 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% | 2,205 |
| Oct 23, 2026 | 8.31 | 8.31 | 8.28 | 8.28 | 8.28 | -0.24% | 6,139 |
| Oct 22, 2026 | 8.26 | 8.30 | 8.25 | 8.30 | 8.30 | 0.24% | 13,969 |
| Oct 21, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% | 1,850 |
| Oct 20, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% | 3,586 |
| Oct 19, 2026 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -0.72% | 1,933 |
| Oct 16, 2026 | 8.33 | 8.35 | 8.32 | 8.32 | 8.32 | 1.84% | 1,913 |
| Oct 15, 2026 | 8.17 | 8.20 | 8.16 | 8.17 | 8.17 | -0.97% | 42,611 |
| Oct 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.49% | 1 |
| Oct 12, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.86% | 3,616 |
| Oct 9, 2026 | 8.18 | 8.18 | 8.14 | 8.14 | 8.14 | -0.25% | 1,002 |
| Oct 8, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.24% | 18,158 |
| Oct 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.37% | 10,149 |
| Oct 6, 2026 | 8.14 | 8.17 | 8.14 | 8.15 | 8.15 | 1.12% | 38,875 |
| Oct 2, 2026 | 8.11 | 8.11 | 8.06 | 8.06 | 8.06 | -0.62% | 1,231 |
| Oct 1, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.37% | 1,770 |
| Sep 30, 2026 | 8.05 | 8.08 | 8.05 | 8.08 | 8.08 | 1.00% | 10,399 |
| Sep 29, 2026 | 8.02 | 8.06 | 8.00 | 8.00 | 8.00 | 0.13% | 8,354 |
| Sep 28, 2026 | 8.00 | 8.01 | 7.99 | 7.99 | 7.99 | 0.13% | 9,378 |
| Sep 25, 2026 | 7.99 | 8.00 | 7.97 | 7.98 | 7.98 | -0.13% | 2,716 |
| Sep 24, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% | 530 |
| Sep 23, 2026 | 7.92 | 7.95 | 7.92 | 7.94 | 7.94 | 0.51% | 3,612 |
| 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 |