Macquarie Group Limited (ASX:MQWS)
Australia · Delayed Price · Currency is AUD 7.85
+0.04 (0.51%)
At close: Jul 27, 2026
ASX:MQWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 8.09 | 8.09 | 8.06 | 8.09 | 8.09 | 0.62% | 12,790 |
| Jul 13, 2026 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | 0.12% | 7,470 |
| Jul 10, 2026 | 8.02 | 8.06 | 8.02 | 8.03 | 8.03 | 0.12% | 4,513 |
| Jul 9, 2026 | 8.10 | 8.10 | 8.01 | 8.02 | 8.02 | -1.11% | 13,108 |
| Jul 8, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.25% | 21,010 |
| Jul 7, 2026 | 8.21 | 8.21 | 8.13 | 8.13 | 8.13 | -0.25% | 26,320 |
| Jul 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 540 |
| Jul 3, 2026 | 8.19 | 8.19 | 8.13 | 8.15 | 8.15 | -0.49% | 22,402 |
| Jul 2, 2026 | 8.27 | 8.27 | 8.19 | 8.19 | 8.19 | -0.24% | 2,836 |
| Jul 1, 2026 | 8.23 | 8.24 | 8.17 | 8.21 | 8.21 | 1.55% | 41,253 |
| Jun 30, 2026 | 9.11 | 9.13 | 9.11 | 9.11 | 8.08 | 0.77% | 7,932 |
| Jun 29, 2026 | 9.06 | 9.07 | 9.04 | 9.04 | 8.02 | 1.46% | 21,290 |
| Jun 26, 2026 | 9.00 | 9.00 | 8.91 | 8.91 | 7.91 | -1.22% | 2,173 |
| Jun 25, 2026 | 9.01 | 9.02 | 9.01 | 9.02 | 8.00 | 1.23% | 327 |
| Jun 24, 2026 | 8.87 | 8.91 | 8.87 | 8.91 | 7.91 | 1.02% | 12,724 |
| Jun 23, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 7.83 | -0.45% | 1,209 |
| Jun 22, 2026 | 8.88 | 8.88 | 8.84 | 8.86 | 7.86 | - | 1,526 |
| Jun 19, 2026 | 8.88 | 8.90 | 8.86 | 8.86 | 7.86 | 0.91% | 13,070 |
| Jun 18, 2026 | 8.87 | 8.88 | 8.78 | 8.78 | 7.79 | -1.01% | 45,335 |
| Jun 17, 2026 | 8.86 | 8.87 | 8.86 | 8.87 | 7.87 | - | 535 |
| Jun 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 7.87 | -0.22% | 562 |
| Jun 15, 2026 | 8.83 | 8.89 | 8.81 | 8.89 | 7.89 | 0.68% | 4,798 |
| Jun 12, 2026 | 8.78 | 8.83 | 8.76 | 8.83 | 7.84 | 0.23% | 57,507 |
| Jun 10, 2026 | 8.70 | 8.81 | 8.70 | 8.81 | 7.82 | 0.92% | 2,471 |
| Jun 9, 2026 | 8.78 | 8.78 | 8.71 | 8.73 | 7.75 | -0.23% | 877 |
| Jun 5, 2026 | 8.72 | 8.78 | 8.72 | 8.75 | 7.77 | - | 20,878 |
| Jun 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 7.77 | 0.57% | 455 |
| Jun 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 7.72 | - | 2,259 |
| Jun 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 7.72 | -0.11% | 5,604 |
| May 29, 2026 | 8.71 | 8.75 | 8.71 | 8.71 | 7.73 | - | 18,004 |
| May 28, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 7.73 | 1.04% | 8,727 |
| May 27, 2026 | 8.70 | 8.70 | 8.62 | 8.62 | 7.65 | -1.15% | 4,820 |
| May 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 7.74 | 0.69% | 1,730 |
| May 22, 2026 | 8.66 | 8.66 | 8.65 | 8.66 | 7.69 | - | 2,234 |
| May 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 7.69 | 1.29% | 115 |
| May 19, 2026 | 8.52 | 8.58 | 8.52 | 8.55 | 7.59 | 0.83% | 10,258 |
| May 15, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 7.53 | 0.83% | 2,144 |
| May 14, 2026 | 8.45 | 8.45 | 8.41 | 8.41 | 7.46 | -0.24% | 10,756 |
| May 13, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 7.48 | -0.12% | 5,582 |
| May 12, 2026 | 8.43 | 8.44 | 8.42 | 8.44 | 7.49 | -0.71% | 12,575 |
| May 11, 2026 | 8.61 | 8.61 | 8.50 | 8.50 | 7.54 | -1.16% | 10,695 |