ASX - Delayed Quote AUD

Macquarie Group Limited (MQGPC.AX)

101.50

0.00

(0.00%)

At close: December 4 at 3:14:34 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 20, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 17, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 16, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 15, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 14, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 13, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 10, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 9, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 8, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 7, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 6, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 3, 2025	101.50	101.50	101.50	101.50	101.50	-
Jan 2, 2025	101.50	101.50	101.50	101.50	101.50	-
Dec 31, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 30, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 27, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 24, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 23, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 20, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 19, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 18, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 17, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 16, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 13, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 12, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 11, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 10, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 9, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 6, 2024	1.82 Dividend
Dec 6, 2024	101.50	101.50	101.50	101.50	101.50	-
Dec 5, 2024	101.50	101.50	101.50	101.50	99.68	-
Dec 4, 2024	101.46	101.50	101.46	101.50	99.68	2,390
Dec 3, 2024	101.49	101.90	101.49	101.50	99.68	7,591
Dec 2, 2024	101.56	101.92	101.45	101.91	100.08	5,753
Nov 29, 2024	101.44	101.94	101.44	101.92	100.09	705
Nov 28, 2024	101.30	101.95	101.30	101.95	100.12	29,996
Nov 27, 2024	101.50	101.82	101.28	101.30	99.48	3,211
Nov 26, 2024	101.30	101.93	101.25	101.89	100.06	4,569
Nov 25, 2024	101.39	101.39	101.27	101.31	99.49	3,488
Nov 22, 2024	101.27	101.40	101.27	101.30	99.48	1,793
Nov 21, 2024	101.61	101.61	101.27	101.35	99.53	1,142
Nov 20, 2024	101.31	101.62	101.26	101.62	99.79	4,013
Nov 19, 2024	101.33	101.58	101.30	101.32	99.50	4,690
Nov 18, 2024	101.38	101.74	101.30	101.64	99.81	1,979
Nov 15, 2024	101.23	101.44	101.22	101.24	99.42	3,745
Nov 14, 2024	101.24	101.35	101.23	101.28	99.46	4,179
Nov 13, 2024	101.23	101.79	101.13	101.22	99.40	7,691
Nov 12, 2024	101.23	101.54	101.17	101.23	99.41	3,906
Nov 11, 2024	101.20	101.60	101.20	101.22	99.40	3,613
Nov 8, 2024	101.40	101.40	101.17	101.20	99.38	2,045
Nov 7, 2024	101.21	101.54	101.21	101.40	99.58	986
Nov 6, 2024	101.33	101.75	101.13	101.14	99.32	2,012
Nov 5, 2024	101.25	101.61	101.11	101.12	99.30	9,580
Nov 4, 2024	101.19	101.47	101.18	101.25	99.43	3,408
Nov 1, 2024	101.08	101.42	101.07	101.42	99.60	3,949
Oct 31, 2024	101.11	101.45	101.08	101.17	99.35	8,349
Oct 30, 2024	101.08	101.28	101.08	101.27	99.45	4,151
Oct 29, 2024	101.06	101.24	101.06	101.24	99.42	1,029
Oct 28, 2024	101.07	101.25	101.04	101.04	99.22	3,069
Oct 25, 2024	101.07	101.32	101.07	101.07	99.25	6,084
Oct 24, 2024	101.15	101.40	100.95	101.07	99.25	5,414
Oct 23, 2024	100.81	101.19	100.81	101.10	99.28	2,097
Oct 22, 2024	100.86	101.00	100.85	100.86	99.05	2,479
Oct 21, 2024	100.80	101.17	100.79	100.85	99.04	2,147
Oct 18, 2024	100.84	100.99	100.82	100.98	99.16	3,546
Oct 17, 2024	100.72	100.84	100.71	100.84	99.03	2,657
Oct 16, 2024	100.71	100.83	100.67	100.71	98.90	13,806
Oct 15, 2024	100.70	100.83	100.70	100.74	98.93	2,326
Oct 14, 2024	100.62	100.77	100.62	100.70	98.89	4,498
Oct 11, 2024	100.68	100.71	100.60	100.62	98.81	4,645
Oct 10, 2024	100.57	100.69	100.57	100.58	98.77	5,289
Oct 9, 2024	100.53	100.69	100.51	100.57	98.76	5,369
Oct 8, 2024	100.50	100.66	100.50	100.66	98.85	5,377
Oct 7, 2024	100.45	100.64	100.42	100.46	98.65	8,825
Oct 4, 2024	100.45	100.50	100.39	100.45	98.64	5,452
Oct 3, 2024	100.45	100.59	100.36	100.38	98.58	8,263
Oct 2, 2024	100.45	100.59	100.37	100.39	98.59	4,673
Oct 1, 2024	100.41	100.56	100.40	100.45	98.64	5,540
Sep 30, 2024	100.46	100.65	100.34	100.56	98.75	9,262
Sep 27, 2024	100.37	100.66	100.37	100.45	98.64	3,678
Sep 26, 2024	100.66	100.66	100.36	100.39	98.59	2,900
Sep 25, 2024	100.46	100.46	100.35	100.37	98.57	8,301
Sep 24, 2024	100.53	100.69	100.45	100.46	98.65	5,655
Sep 23, 2024	100.46	100.64	100.45	100.52	98.71	5,375
Sep 20, 2024	100.46	100.77	100.38	100.45	98.64	5,349
Sep 19, 2024	100.42	100.55	100.42	100.50	98.69	3,069
Sep 18, 2024	100.43	100.55	100.37	100.38	98.58	3,388
Sep 17, 2024	100.67	100.84	100.32	100.34	98.54	6,773
Sep 16, 2024	100.75	100.82	100.66	100.66	98.85	3,185
Sep 13, 2024	100.65	100.90	100.65	100.82	99.01	4,086
Sep 12, 2024	100.67	100.86	100.65	100.65	98.84	6,266
Sep 11, 2024	100.65	100.88	100.65	100.66	98.85	8,584
Sep 10, 2024	100.70	100.79	100.65	100.70	98.89	9,028
Sep 9, 2024	100.63	100.90	100.63	100.83	99.02	6,242
Sep 6, 2024	100.95	100.98	100.61	100.62	98.81	3,512
Sep 5, 2024	1.78 Dividend
Sep 5, 2024	100.45	101.00	100.30	100.98	99.16	9,396
Sep 4, 2024	102.50	102.60	102.50	102.50	98.91	1,833
Sep 3, 2024	102.57	102.60	102.43	102.60	99.00	2,360
Sep 2, 2024	102.81	103.20	102.50	102.54	98.95	6,673
Aug 30, 2024	102.98	103.09	102.69	103.09	99.48	6,283
Aug 29, 2024	102.35	102.99	102.29	102.66	99.06	8,825
Aug 28, 2024	102.66	102.80	102.66	102.66	99.06	4,965
Aug 27, 2024	102.23	102.66	102.22	102.61	99.01	9,030
Aug 26, 2024	102.24	102.40	102.11	102.40	98.81	7,451
Aug 23, 2024	102.07	102.26	102.07	102.15	98.57	6,368
Aug 22, 2024	102.05	102.15	102.05	102.07	98.49	9,369
Aug 21, 2024	102.05	102.26	102.02	102.05	98.47	11,295
Aug 20, 2024	101.99	102.25	101.99	102.10	98.52	21,827
Aug 19, 2024	102.50	102.50	101.95	101.99	98.42	19,301
Aug 16, 2024	102.70	102.80	102.25	102.79	99.19	6,146
Aug 15, 2024	102.36	102.80	102.35	102.79	99.19	5,994
Aug 14, 2024	102.68	102.90	102.68	102.83	99.23	10,258
Aug 13, 2024	104.00	104.00	102.26	102.68	99.08	12,876
Aug 12, 2024	104.89	104.89	104.00	104.06	100.41	5,325
Aug 9, 2024	102.77	104.94	102.67	104.94	101.26	6,609
Aug 8, 2024	102.61	103.00	101.95	102.87	99.26	10,101
Aug 7, 2024	102.57	102.88	102.07	102.60	99.00	5,667
Aug 6, 2024	102.04	103.05	102.04	102.10	98.52	10,394
Aug 5, 2024	102.25	102.95	102.12	102.12	98.54	3,906
Aug 2, 2024	102.02	102.80	102.02	102.80	99.20	5,803
Aug 1, 2024	102.30	102.50	102.09	102.09	98.51	4,770
Jul 31, 2024	102.08	102.60	102.08	102.53	98.94	4,655
Jul 30, 2024	102.05	102.54	102.01	102.38	98.79	8,377
Jul 29, 2024	102.02	102.22	102.02	102.19	98.61	4,408
Jul 26, 2024	102.07	102.25	102.01	102.22	98.64	5,473
Jul 25, 2024	102.23	102.27	102.06	102.06	98.48	4,037
Jul 24, 2024	102.06	102.28	102.02	102.05	98.47	12,553
Jul 23, 2024	102.10	102.28	102.00	102.28	98.70	7,677
Jul 22, 2024	102.39	102.39	102.00	102.32	98.73	6,360
Jul 19, 2024	102.06	102.53	102.00	102.39	98.80	11,367
Jul 18, 2024	101.95	102.32	101.90	102.20	98.62	5,344
Jul 17, 2024	102.39	102.53	101.90	101.95	98.38	7,506
Jul 16, 2024	102.55	102.55	102.04	102.40	98.81	2,881
Jul 15, 2024	102.50	102.90	102.33	102.42	98.83	2,752
Jul 12, 2024	102.80	103.10	102.28	102.90	99.29	2,100
Jul 11, 2024	102.89	102.89	102.69	102.80	99.20	3,589
Jul 10, 2024	102.13	103.00	102.13	103.00	99.39	2,931
Jul 9, 2024	102.24	102.69	102.02	102.07	98.49	4,477
Jul 8, 2024	102.30	102.30	102.01	102.19	98.61	2,944
Jul 5, 2024	102.33	102.69	102.05	102.63	99.03	3,066
Jul 4, 2024	101.93	102.35	101.93	101.95	98.38	2,431
Jul 3, 2024	102.88	102.90	101.77	102.69	99.09	7,329
Jul 2, 2024	101.89	102.84	101.74	101.77	98.21	6,314
Jul 1, 2024	101.87	102.00	101.70	101.89	98.32	4,963
Jun 28, 2024	101.85	103.15	101.72	101.72	98.16	1,976
Jun 27, 2024	103.00	103.10	101.60	101.90	98.33	4,768
Jun 26, 2024	101.58	103.10	101.50	103.10	99.49	19,922
Jun 25, 2024	101.79	101.80	101.52	101.78	98.21	3,162
Jun 24, 2024	101.89	101.90	101.51	101.78	98.21	6,364
Jun 21, 2024	101.35	101.98	101.35	101.90	98.33	5,485
Jun 20, 2024	102.19	102.50	101.32	101.99	98.41	12,757
Jun 19, 2024	101.00	102.00	101.00	102.00	98.43	17,823
Jun 18, 2024	101.11	101.15	100.85	100.85	97.32	17,908
Jun 17, 2024	101.25	101.59	101.10	101.15	97.61	11,264
Jun 14, 2024	101.26	101.68	101.25	101.25	97.70	7,092
Jun 13, 2024	101.50	101.70	101.40	101.70	98.14	9,770
Jun 12, 2024	101.47	101.65	101.26	101.60	98.04	9,644
Jun 11, 2024	101.49	102.00	101.46	101.69	98.13	7,479
Jun 7, 2024	102.14	102.14	101.49	101.90	98.33	3,648
Jun 6, 2024	1.85 Dividend
Jun 6, 2024	103.00	103.00	101.20	101.49	97.93	16,331
Jun 5, 2024	103.11	103.85	103.11	103.22	97.82	8,586
Jun 4, 2024	103.20	103.80	103.20	103.80	98.37	7,279
Jun 3, 2024	103.22	103.94	103.20	103.60	98.18	5,836
May 31, 2024	103.93	103.94	103.06	103.10	97.71	4,117
May 30, 2024	103.01	103.95	103.00	103.94	98.50	8,445
May 29, 2024	103.00	103.75	103.00	103.75	98.32	6,527
May 28, 2024	103.25	103.75	103.25	103.50	98.09	2,993
May 27, 2024	102.95	103.75	102.95	103.75	98.32	6,099
May 24, 2024	103.19	103.19	102.88	103.14	97.75	3,360
May 23, 2024	102.90	103.24	102.88	103.20	97.80	5,155
May 22, 2024	102.88	103.26	102.86	103.11	97.72	4,797
May 21, 2024	102.80	103.28	102.80	102.88	97.50	9,255
May 20, 2024	103.39	103.39	102.70	102.86	97.48	9,026
May 17, 2024	103.30	103.45	103.20	103.40	97.99	7,436
May 16, 2024	103.99	103.99	103.30	103.30	97.90	9,066
May 15, 2024	103.75	104.00	103.30	103.99	98.55	8,715
May 14, 2024	103.30	103.80	103.30	103.80	98.37	2,310
May 13, 2024	103.80	103.85	103.10	103.35	97.94	7,173
May 10, 2024	103.98	104.00	103.45	103.98	98.54	3,447
May 9, 2024	102.97	103.99	102.97	103.99	98.55	5,630
May 8, 2024	102.76	103.50	102.76	103.44	98.03	2,768
May 7, 2024	103.20	103.90	102.60	102.60	97.23	10,348
May 6, 2024	103.32	103.73	103.01	103.20	97.80	27,546
May 3, 2024	103.90	104.10	103.22	103.29	97.89	4,734
May 2, 2024	103.85	104.22	103.80	104.20	98.75	9,969
May 1, 2024	103.69	104.22	103.65	103.85	98.42	9,112
Apr 30, 2024	104.21	104.22	103.00	103.95	98.51	12,364
Apr 29, 2024	103.31	104.22	103.18	104.22	98.77	13,172
Apr 26, 2024	103.05	103.50	102.56	103.43	98.02	8,592
Apr 24, 2024	103.05	103.18	103.01	103.18	97.78	3,783
Apr 23, 2024	103.10	103.30	103.10	103.18	97.78	5,409
Apr 22, 2024	103.43	103.43	103.05	103.30	97.90	3,552
Apr 19, 2024	103.15	103.90	103.15	103.43	98.02	3,622
Apr 18, 2024	103.39	103.39	103.02	103.19	97.79	12,336
Apr 17, 2024	103.06	103.40	103.01	103.20	97.80	4,797
Apr 16, 2024	103.05	103.20	103.01	103.05	97.66	4,803
Apr 15, 2024	103.05	103.35	102.99	103.05	97.66	8,473
Apr 12, 2024	103.70	103.75	103.03	103.03	97.64	8,363
Apr 11, 2024	103.31	103.80	103.06	103.50	98.09	4,664
Apr 10, 2024	102.90	104.10	102.90	103.80	98.37	6,784
Apr 9, 2024	102.73	102.95	102.50	102.95	97.57	4,541
Apr 8, 2024	102.81	102.99	102.29	102.50	97.14	11,060
Apr 5, 2024	103.19	103.30	102.75	102.99	97.60	9,737
Apr 4, 2024	102.71	103.35	102.70	103.32	97.92	7,153
Apr 3, 2024	103.31	103.31	102.70	102.70	97.33	5,345
Apr 2, 2024	103.11	104.10	103.10	103.45	98.04	4,512
Mar 28, 2024	103.10	104.08	102.52	104.08	98.64	7,398
Mar 27, 2024	103.19	103.40	103.00	103.40	97.99	3,823
Mar 26, 2024	103.39	103.60	102.90	103.00	97.61	17,859
Mar 25, 2024	103.15	103.40	103.15	103.39	97.98	4,348
Mar 22, 2024	103.00	103.50	103.00	103.40	97.99	17,932
Mar 21, 2024	102.89	103.97	102.44	103.00	97.61	20,705
Mar 20, 2024	102.30	102.88	102.25	102.88	97.50	8,787
Mar 19, 2024	102.51	102.58	102.25	102.40	97.04	9,191
Mar 18, 2024	102.25	102.38	102.11	102.38	97.03	7,993
Mar 15, 2024	102.29	102.29	102.20	102.28	96.93	7,430
Mar 14, 2024	102.10	102.30	102.10	102.29	96.94	2,934
Mar 13, 2024	102.15	102.29	102.00	102.28	96.93	16,384
Mar 12, 2024	102.28	102.40	102.02	102.25	96.90	5,457
Mar 11, 2024	102.36	102.37	101.95	102.25	96.90	9,953
Mar 8, 2024	102.06	102.20	101.95	102.20	96.86	3,835
Mar 7, 2024	101.81	102.29	101.80	102.05	96.71	4,699
Mar 6, 2024	1.78 Dividend
Mar 6, 2024	102.10	102.10	101.91	101.93	96.60	6,272
Mar 5, 2024	103.87	103.88	103.51	103.62	96.52	6,203
Mar 4, 2024	103.66	104.17	103.62	103.80	96.68	5,836
Mar 1, 2024	103.62	104.18	103.62	103.65	96.54	5,434
Feb 29, 2024	103.30	104.19	103.30	103.60	96.50	6,127
Feb 28, 2024	103.45	103.70	103.03	103.30	96.22	6,408
Feb 27, 2024	103.30	103.46	103.00	103.46	96.37	11,131
Feb 26, 2024	103.50	103.70	103.00	103.00	95.94	8,977
Feb 23, 2024	103.31	103.69	103.28	103.28	96.20	1,755
Feb 22, 2024	103.65	103.72	103.28	103.28	96.20	4,257
Feb 21, 2024	103.29	103.65	103.11	103.65	96.54	5,610
Feb 20, 2024	103.49	103.49	102.94	103.28	96.20	6,140
Feb 19, 2024	103.42	103.51	102.91	103.51	96.41	6,025
Feb 16, 2024	102.73	103.78	102.70	103.71	96.60	10,849
Feb 15, 2024	102.85	102.86	102.70	102.80	95.75	8,564
Feb 14, 2024	103.29	103.29	102.80	102.85	95.80	4,300
Feb 13, 2024	102.82	103.32	102.82	103.29	96.21	5,575
Feb 12, 2024	102.87	103.38	102.85	102.85	95.80	4,676
Feb 9, 2024	103.27	103.34	102.83	102.86	95.81	3,877
Feb 8, 2024	103.46	103.46	102.80	102.81	95.76	3,566
Feb 7, 2024	104.00	105.49	103.32	104.00	96.87	5,407
Feb 6, 2024	103.30	104.00	103.30	103.30	96.22	3,427
Feb 5, 2024	103.30	103.35	103.30	103.35	96.27	4,660
Feb 2, 2024	103.31	103.44	103.30	103.43	96.34	4,007
Feb 1, 2024	103.65	104.00	103.30	103.69	96.58	4,104
Jan 31, 2024	103.31	103.78	103.30	103.70	96.59	3,326
Jan 30, 2024	103.30	104.00	103.30	103.97	96.84	4,417
Jan 29, 2024	103.31	103.80	103.30	103.50	96.40	4,779
Jan 25, 2024	103.99	104.00	103.30	104.00	96.87	2,852
Jan 24, 2024	103.70	104.00	103.31	104.00	96.87	5,150
Jan 23, 2024	103.45	103.76	103.30	103.76	96.65	3,245
Jan 22, 2024	103.30	103.65	103.30	103.45	96.36	4,940

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Macquarie Group Limited (MQGPC.AX)