Macquarie Group Limited (ASX:MQWS)
Australia · Delayed Price · Currency is AUD 8.44
-0.06 (-0.71%)
Last updated: May 12, 2026, 1:43 PM AEST
ASX:MQWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 8.32 | 8.32 | 8.17 | 8.19 | 8.19 | -1.21% | 30,224 |
| Mar 18, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.24% | 1,200 |
| Mar 17, 2026 | 8.29 | 8.30 | 8.27 | 8.27 | 8.27 | 1.22% | 2,411 |
| Mar 16, 2026 | 8.23 | 8.23 | 8.17 | 8.17 | 8.17 | -0.73% | 2 |
| Mar 13, 2026 | 8.24 | 8.26 | 8.23 | 8.23 | 8.23 | -0.60% | 240 |
| Mar 12, 2026 | 8.32 | 8.32 | 8.28 | 8.28 | 8.28 | -1.08% | 140 |
| Mar 11, 2026 | 8.49 | 8.49 | 8.36 | 8.37 | 8.37 | -0.71% | 3,508 |
| Mar 9, 2026 | 8.49 | 8.50 | 8.41 | 8.43 | 8.43 | -2.32% | 5,991 |
| Mar 6, 2026 | 8.67 | 8.67 | 8.63 | 8.63 | 8.63 | 0.23% | 4 |
| Mar 5, 2026 | 8.66 | 8.66 | 8.61 | 8.61 | 8.61 | 0.35% | 31,461 |
| Mar 4, 2026 | 8.60 | 8.64 | 8.56 | 8.58 | 8.58 | 0.12% | 4,021 |
| Mar 3, 2026 | 8.71 | 8.71 | 8.57 | 8.57 | 8.57 | -0.92% | 10,222 |
| Mar 2, 2026 | 8.70 | 8.73 | 8.65 | 8.65 | 8.65 | -0.35% | 3,419 |
| Feb 27, 2026 | 8.70 | 8.70 | 8.63 | 8.68 | 8.68 | 0.35% | 31,140 |
| Feb 26, 2026 | 8.68 | 8.69 | 8.64 | 8.65 | 8.65 | -0.35% | 6,969 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.68 | 8.68 | 8.68 | 0.46% | 835 |
| Feb 24, 2026 | 8.62 | 8.64 | 8.59 | 8.64 | 8.64 | -0.23% | 8,033 |
| Feb 23, 2026 | 8.71 | 8.71 | 8.66 | 8.66 | 8.66 | -0.35% | 10,711 |
| Feb 20, 2026 | 8.66 | 8.70 | 8.66 | 8.69 | 8.69 | 0.35% | 1,168 |
| Feb 19, 2026 | 8.70 | 8.70 | 8.66 | 8.66 | 8.66 | 0.70% | 8,004 |
| Feb 18, 2026 | 8.61 | 8.64 | 8.60 | 8.60 | 8.60 | 0.23% | 6,007 |
| Feb 17, 2026 | 8.67 | 8.67 | 8.56 | 8.58 | 8.58 | -0.35% | 33,300 |