MQG.AX - Macquarie Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2019131.34132.63131.07132.17132.17626,538
Oct 14, 2019130.50131.63130.50131.24131.24800,918
Oct 11, 2019127.51129.44127.29129.39129.391,014,269
Oct 10, 2019125.77127.13125.35126.63126.63754,860
Oct 09, 2019125.51125.87124.02125.41125.41892,170
Oct 08, 2019126.99127.18126.31126.58126.58873,589
Oct 07, 2019126.54126.70125.54125.81125.81697,567
Oct 04, 2019126.97127.24125.84126.44126.44693,978
Oct 03, 2019126.71126.81125.56126.27126.271,254,647
Oct 02, 2019130.30130.54129.52129.85129.85871,666
Oct 01, 2019131.00131.99130.82131.99131.99704,584
Sep 30, 2019132.15132.47131.08131.08131.08594,031
Sep 27, 2019131.97132.58131.37132.09132.091,495,537
Sep 26, 2019132.35132.62130.91132.01132.01698,741
Sep 25, 2019130.05132.75130.05131.93131.93925,865
Sep 24, 2019131.61132.75131.09132.13132.13924,252
Sep 23, 2019131.86132.31130.40131.37131.37756,265
Sep 20, 2019131.78133.09130.99131.05131.051,405,612
Sep 19, 2019130.15131.77129.81131.77131.772,682,725
Sep 18, 2019128.00129.00127.92128.74128.741,097,258
Sep 17, 2019129.05129.30128.10128.81128.81898,102
Sep 16, 2019128.41129.75128.32129.43129.43974,908
Sep 13, 2019129.00129.29128.44129.29129.29700,767
Sep 12, 2019128.87129.20128.31128.50128.50887,854
Sep 11, 2019127.80128.88127.61128.50128.501,053,262
Sep 10, 2019126.53127.71126.50127.52127.52876,366
Sep 09, 2019126.72127.74126.39127.72127.72710,158
Sep 06, 2019125.50127.74125.50127.08127.08952,334
Sep 05, 2019123.69125.30123.19125.26125.26979,771
Sep 04, 2019122.10122.98121.65122.94122.94799,665
Sep 03, 2019123.50124.32122.92123.50123.50446,083
Sep 02, 2019123.50124.00122.97123.50123.50579,774
Aug 30, 2019123.80124.25123.50123.84123.841,606,962
Aug 29, 2019122.00123.24121.90122.53122.531,186,977
Aug 28, 2019123.51123.51123.51123.51123.51-
Aug 27, 2019122.33124.09122.13123.51123.51830,958
Aug 26, 2019121.10122.12120.01122.06122.061,162,135
Aug 23, 2019124.12124.99123.23124.79124.79740,455
Aug 22, 2019124.99124.99123.93124.51124.51542,505
Aug 21, 2019122.56124.54121.84123.93123.93973,891
Aug 20, 2019122.26123.54122.08123.38123.38959,288
Aug 19, 2019120.50122.39120.14122.22122.22955,409
Aug 16, 2019117.82118.84117.82118.54118.54735,297
Aug 15, 2019119.33119.33117.92118.00118.001,567,225
Aug 14, 2019121.28122.43121.13121.98121.98638,471
Aug 13, 2019121.49121.49119.51120.80120.801,069,155
Aug 12, 2019122.00122.77121.57122.37122.37626,897
Aug 09, 2019122.45123.11122.25122.78122.78651,670
Aug 08, 2019120.47122.50119.27122.38122.381,121,243
Aug 07, 2019120.59120.98119.05120.69120.691,247,233
Aug 06, 2019119.49120.30119.01119.57119.571,881,036
Aug 05, 2019125.50125.96123.06124.32124.32938,516
Aug 02, 2019127.50127.50125.45126.01126.01886,376
Aug 01, 2019128.02129.07127.86127.93127.93625,163
Jul 31, 2019128.43130.10128.40128.79128.79991,586
Jul 30, 2019129.50129.77128.35129.02129.02726,832
Jul 29, 2019128.90130.26128.89129.71129.71814,808
Jul 26, 2019128.97129.41128.30128.68128.681,564,264
Jul 25, 2019129.65130.48128.24130.48130.48813,255
Jul 24, 2019129.10129.50128.02129.31129.311,269,452
Jul 23, 2019128.09129.24127.93128.88128.88743,259
Jul 22, 2019127.87128.26127.01127.42127.42472,462
Jul 19, 2019126.72127.84126.17127.29127.29424,021
Jul 18, 2019127.90128.00126.22126.70126.70786,285
Jul 17, 2019126.98128.30126.28128.21128.21586,465
Jul 16, 2019126.28127.06126.20126.50126.50498,355
Jul 15, 2019126.46127.34126.03126.91126.91610,429
Jul 12, 2019126.74128.19126.33127.51127.51850,445
Jul 11, 2019129.00129.00126.66127.02127.021,696,058
Jul 10, 2019127.79128.85127.40128.01128.01597,265
Jul 09, 2019128.00128.42127.23127.74127.74529,054
Jul 08, 2019130.00130.30128.15128.52128.52586,182
Jul 05, 2019129.35130.32128.60129.79129.79564,818
Jul 04, 2019127.38129.07127.35128.89128.89539,818
Jul 03, 2019126.37127.56125.91127.33127.33622,285
Jul 02, 2019127.41128.35126.91127.12127.12812,054
Jul 01, 2019126.03127.82126.03127.25127.25619,755
Jun 28, 2019126.60126.78125.33125.39125.391,852,459
Jun 27, 2019125.00126.37124.91125.70125.70835,536
Jun 26, 2019126.18126.85125.60126.18126.18938,485
Jun 25, 2019126.01127.09125.75126.31126.31782,153
Jun 24, 2019126.13126.85125.47126.62126.62774,312
Jun 21, 2019127.40127.41125.79126.00126.001,622,200
Jun 20, 2019126.90127.45126.00127.33127.331,479,327
Jun 19, 2019125.00125.65124.57125.38125.381,456,035
Jun 18, 2019123.60123.98122.31123.30123.301,525,802
Jun 17, 2019121.95124.06121.41123.38123.38970,682
Jun 14, 2019122.27122.80121.21122.09122.09880,874
Jun 13, 2019121.99122.57121.28122.16122.16925,716
Jun 12, 2019121.00122.29120.86121.00121.00881,590
Jun 11, 2019119.51121.38119.48121.15121.151,558,372
Jun 07, 2019118.03119.40117.57119.21119.21888,851
Jun 06, 2019117.20118.14116.81117.25117.25839,487
Jun 05, 2019115.60117.74115.60116.86116.861,461,979
Jun 04, 2019116.01116.19114.35114.35114.352,392,959
Jun 03, 2019119.37119.48116.00116.00116.001,301,801
May 31, 2019120.15120.82119.51120.31120.311,280,643
May 30, 2019120.34120.89120.21120.43120.43809,586
May 29, 2019121.50121.66120.51121.22121.22651,886
May 28, 2019121.80122.69121.16122.57122.57795,280
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...