MQG.AX
Macquarie Group Limited
06:10:07
249.82 A$
0.0000 (%0.00)
Previous Close: 252.78
Day Low₺247.74
Day High₺253.15
MQG.AX: Macquarie Group Limited Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 58.0633
CLOSE 58.0059
Low
LOW 43.51
High
HIGH 78.23
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 46.5 | 46.9 | 46.31 | 46.8 |
| 01/05/2005 | 46.69 | 46.7 | 46.25 | 46.63 |
| 01/06/2005 | 47 | 47.15 | 46.94 | 46.94 |
| 01/07/2005 | 47.2 | 47.6 | 47.06 | 47.35 |
| 01/10/2005 | 47.4 | 48.7 | 47.38 | 48.65 |
| 01/11/2005 | 48.99 | 49.39 | 48.74 | 48.86 |
| 01/12/2005 | 48.8 | 49.18 | 48.8 | 48.85 |
| 01/13/2005 | 49.4 | 49.44 | 48.65 | 48.79 |
| 01/14/2005 | 48.84 | 48.84 | 48.35 | 48.45 |
| 01/17/2005 | 48.56 | 48.8 | 48.47 | 48.49 |
| 01/18/2005 | 48.51 | 49.06 | 48.51 | 48.86 |
| 01/19/2005 | 49.01 | 49.4 | 48.71 | 48.91 |
| 01/20/2005 | 48.56 | 48.75 | 48.2 | 48.27 |
| 01/21/2005 | 48.28 | 48.3 | 47.95 | 47.95 |
| 01/24/2005 | 47.89 | 48.1 | 47.37 | 48 |
| 01/25/2005 | 48.6 | 49.02 | 48.41 | 48.75 |
| 01/27/2005 | 49.15 | 49.4 | 48.91 | 49.09 |
| 01/28/2005 | 49 | 49 | 48.6 | 48.6 |
| 01/31/2005 | 48.6 | 49.16 | 48.55 | 48.85 |
| 02/01/2005 | 49.2 | 50.2 | 49.15 | 50 |
| 02/02/2005 | 50.4 | 50.4 | 49.88 | 50.01 |
| 02/03/2005 | 49.95 | 49.95 | 49 | 49 |
| 02/04/2005 | 49.1 | 49.2 | 48.61 | 48.7 |
| 02/07/2005 | 49.25 | 49.3 | 48.8 | 48.93 |
| 02/08/2005 | 48.84 | 48.9 | 48.62 | 48.8 |
| 02/09/2005 | 48.96 | 49.06 | 48.36 | 48.39 |
| 02/10/2005 | 48.5 | 48.63 | 47.38 | 47.38 |
| 02/11/2005 | 47.61 | 47.8 | 46.76 | 47.3 |
| 02/14/2005 | 47.58 | 47.7 | 46.94 | 46.94 |
| 02/15/2005 | 46.7 | 46.84 | 46.55 | 46.55 |
| 02/16/2005 | 47 | 48.35 | 47 | 48.26 |
| 02/17/2005 | 48.45 | 48.45 | 47.6 | 48.02 |
| 02/18/2005 | 48.9 | 49.75 | 48.9 | 49.3 |
| 02/21/2005 | 49.92 | 51.04 | 49.92 | 50.55 |
| 02/22/2005 | 51.51 | 51.95 | 49.5 | 50 |
| 02/23/2005 | 49.5 | 49.55 | 48.2 | 48.2 |
| 02/24/2005 | 48.5 | 49.2 | 48.5 | 49.13 |
| 02/25/2005 | 48.95 | 49.5 | 48.95 | 49.13 |
| 02/28/2005 | 49.1 | 49.27 | 48.68 | 49.2 |
| 03/01/2005 | 49 | 49 | 48.17 | 48.47 |
| 03/02/2005 | 48.4 | 48.86 | 48.19 | 48.19 |
| 03/03/2005 | 48.9 | 49.68 | 48.41 | 49.27 |
| 03/04/2005 | 49.5 | 49.9 | 49.47 | 49.9 |
| 03/07/2005 | 50 | 50.24 | 49.91 | 50.1 |
| 03/08/2005 | 50.2 | 50.55 | 50.15 | 50.35 |
| 03/09/2005 | 50.45 | 50.65 | 49.6 | 49.8 |
| 03/10/2005 | 49.48 | 49.65 | 49.45 | 49.54 |
| 03/11/2005 | 49.55 | 49.61 | 49.16 | 49.61 |
| 03/14/2005 | 49.5 | 49.54 | 49.2 | 49.3 |
| 03/15/2005 | 49.3 | 49.47 | 49.16 | 49.21 |
| 03/16/2005 | 49.21 | 49.74 | 49.2 | 49.64 |
| 03/17/2005 | 49.49 | 49.84 | 48.8 | 49.52 |
| 03/18/2005 | 49.36 | 49.9 | 49.3 | 49.4 |
| 03/21/2005 | 49.5 | 49.74 | 49.5 | 49.64 |
| 03/22/2005 | 49.72 | 49.8 | 49.1 | 49.4 |
| 03/23/2005 | 49.19 | 49.19 | 47.75 | 47.75 |
| 03/24/2005 | 47.51 | 48.29 | 46.65 | 47.2 |
| 03/29/2005 | 47.48 | 48.49 | 46.75 | 47.01 |
| 03/30/2005 | 46.79 | 47.22 | 46.24 | 47.22 |
| 03/31/2005 | 47.81 | 48.3 | 47.49 | 48.03 |
| 04/01/2005 | 48.5 | 48.52 | 48.25 | 48.39 |
| 04/04/2005 | 47.85 | 47.95 | 47.35 | 47.6 |
| 04/05/2005 | 47.8 | 48 | 47.55 | 47.9 |
| 04/06/2005 | 48.1 | 48.15 | 47.55 | 47.79 |
| 04/07/2005 | 47.9 | 48.1 | 47.45 | 47.9 |
| 04/08/2005 | 47.9 | 48.05 | 47.73 | 47.9 |
| 04/11/2005 | 47.75 | 48.08 | 47.22 | 47.25 |
| 04/12/2005 | 47.1 | 47.1 | 46.31 | 46.4 |
| 04/13/2005 | 46.7 | 47.2 | 46.55 | 46.6 |
| 04/14/2005 | 46.15 | 46.2 | 45.35 | 45.48 |
| 04/15/2005 | 44.9 | 44.9 | 44.02 | 44.27 |
| 04/18/2005 | 43.51 | 44.5 | 43.51 | 44.2 |
| 04/19/2005 | 44.69 | 45.32 | 44.65 | 45.32 |
| 04/20/2005 | 45.9 | 45.9 | 45.05 | 45.33 |
| 04/21/2005 | 44.5 | 45.2 | 44.49 | 44.8 |
| 04/22/2005 | 45.48 | 45.95 | 45.22 | 45.82 |
| 04/26/2005 | 46.25 | 46.44 | 45.55 | 45.8 |
| 04/27/2005 | 45.6 | 45.62 | 45.07 | 45.07 |
| 04/28/2005 | 45.05 | 45.6 | 45.05 | 45.2 |
| 04/29/2005 | 45.05 | 45.75 | 44.75 | 45.75 |
| 05/02/2005 | 45.97 | 46 | 45.5 | 46 |
| 05/03/2005 | 46.2 | 46.44 | 45.64 | 45.95 |
| 05/04/2005 | 45.94 | 45.94 | 45.3 | 45.6 |
| 05/05/2005 | 45.71 | 45.8 | 44.65 | 45.21 |
| 05/06/2005 | 45.21 | 46.46 | 45.21 | 46.46 |
| 05/09/2005 | 46.47 | 47.3 | 46.46 | 46.75 |
| 05/10/2005 | 47 | 47.31 | 45.09 | 46.04 |
| 05/11/2005 | 46.04 | 46.56 | 45.84 | 46.32 |
| 05/12/2005 | 46.28 | 47.2 | 46.28 | 47.15 |
| 05/13/2005 | 46.99 | 48.14 | 46.86 | 47.86 |
| 05/16/2005 | 48.1 | 48.68 | 47.75 | 48 |
| 05/17/2005 | 48.92 | 49.9 | 48.65 | 49.8 |
| 05/18/2005 | 50.6 | 51.55 | 50.6 | 50.97 |
| 05/19/2005 | 51.35 | 51.35 | 50.48 | 50.92 |
| 05/20/2005 | 51.15 | 51.65 | 51.15 | 51.35 |
| 05/23/2005 | 49.9 | 50.48 | 49.5 | 49.9 |
| 05/24/2005 | 49.95 | 50.76 | 49.95 | 50.65 |
| 05/25/2005 | 50.84 | 51.03 | 50.7 | 50.8 |
| 05/26/2005 | 50.9 | 50.9 | 50 | 50.07 |
| 05/27/2005 | 50.2 | 50.72 | 50.19 | 50.5 |
| 05/30/2005 | 50.61 | 51.36 | 50.35 | 51.25 |
| 05/31/2005 | 51.45 | 51.45 | 50.35 | 50.35 |
| 06/01/2005 | 50.63 | 51.5 | 50.63 | 51.35 |
| 06/02/2005 | 51.75 | 52.5 | 51.7 | 52.5 |
| 06/03/2005 | 52.3 | 53.8 | 52.18 | 53.8 |
| 06/06/2005 | 53.95 | 55.48 | 53.95 | 55.19 |
| 06/07/2005 | 55.39 | 56.06 | 55.1 | 55.18 |
| 06/08/2005 | 55.25 | 55.29 | 54.55 | 54.8 |
| 06/09/2005 | 55.08 | 55.25 | 54.72 | 55.21 |
| 06/10/2005 | 56.26 | 58.5 | 56.2 | 58.02 |
| 06/14/2005 | 59.1 | 60.23 | 58.2 | 58.2 |
| 06/15/2005 | 57.69 | 58.36 | 57.3 | 57.6 |
| 06/16/2005 | 57.5 | 58 | 57.5 | 57.72 |
| 06/17/2005 | 57.95 | 59.1 | 57.75 | 58.7 |
| 06/20/2005 | 58.7 | 58.77 | 57.68 | 57.68 |
| 06/21/2005 | 57.7 | 57.9 | 57.2 | 57.61 |
| 06/22/2005 | 57.25 | 58.4 | 57.25 | 58.21 |
| 06/23/2005 | 58.2 | 58.87 | 58.2 | 58.55 |
| 06/24/2005 | 58 | 58.59 | 58 | 58.21 |
| 06/27/2005 | 58.21 | 58.72 | 58 | 58.26 |
| 06/28/2005 | 58.8 | 59.5 | 58.7 | 59.15 |
| 06/29/2005 | 59.99 | 60.2 | 59.79 | 60.06 |
| 06/30/2005 | 59.7 | 60.7 | 59.7 | 59.75 |
| 07/01/2005 | 60 | 60 | 59.5 | 60 |
| 07/04/2005 | 59.99 | 60.38 | 59.74 | 59.93 |
| 07/05/2005 | 60 | 60.99 | 59.99 | 60.69 |
| 07/06/2005 | 60.95 | 61.3 | 60.6 | 60.9 |
| 07/07/2005 | 61.19 | 61.19 | 59.6 | 59.8 |
| 07/08/2005 | 59.55 | 60.25 | 59.52 | 59.8 |
| 07/11/2005 | 59.95 | 60.55 | 59.64 | 59.8 |
| 07/12/2005 | 60 | 60.2 | 59.91 | 59.97 |
| 07/13/2005 | 60.05 | 60.6 | 59.85 | 60.5 |
| 07/14/2005 | 60.8 | 61.5 | 60.6 | 61.41 |
| 07/15/2005 | 61.69 | 62.4 | 61.69 | 62.21 |
| 07/18/2005 | 62.45 | 63.88 | 62.45 | 63.28 |
| 07/19/2005 | 63 | 63.15 | 62.5 | 62.85 |
| 07/20/2005 | 62.9 | 63.46 | 62.9 | 63.2 |
| 07/21/2005 | 64 | 64.55 | 63.33 | 63.35 |
| 07/22/2005 | 63.2 | 64.15 | 63.2 | 63.8 |
| 07/25/2005 | 64.3 | 64.3 | 63.61 | 63.61 |
| 07/26/2005 | 63.61 | 63.8 | 62.22 | 62.5 |
| 07/27/2005 | 62.51 | 63.79 | 62.51 | 63.66 |
| 07/28/2005 | 64.3 | 64.64 | 63.2 | 64.01 |
| 07/29/2005 | 64.03 | 64.16 | 62.63 | 63 |
| 08/01/2005 | 63 | 63.4 | 62.85 | 62.95 |
| 08/02/2005 | 62.9 | 63.5 | 62.9 | 63.28 |
| 08/03/2005 | 63.5 | 63.5 | 62.01 | 62.1 |
| 08/04/2005 | 62.16 | 62.79 | 62 | 62.06 |
| 08/05/2005 | 61.8 | 61.8 | 60.76 | 61.1 |
| 08/08/2005 | 61.45 | 61.81 | 61.1 | 61.65 |
| 08/09/2005 | 62.02 | 62.12 | 61.68 | 61.99 |
| 08/10/2005 | 61.95 | 62 | 61.68 | 61.87 |
| 08/11/2005 | 61.72 | 62.82 | 61.72 | 62.64 |
| 08/12/2005 | 62.93 | 63.79 | 62.85 | 63.56 |
| 08/15/2005 | 63.65 | 64.56 | 63.65 | 64.4 |
| 08/16/2005 | 64.47 | 64.52 | 63.24 | 63.45 |
| 08/17/2005 | 63.8 | 63.8 | 63 | 63.45 |
| 08/18/2005 | 63.5 | 63.5 | 62.69 | 62.82 |
| 08/19/2005 | 62.82 | 63.33 | 62.7 | 63 |
| 08/22/2005 | 63.2 | 63.65 | 63.16 | 63.25 |
| 08/23/2005 | 63.4 | 63.55 | 63.08 | 63.13 |
| 08/24/2005 | 63.11 | 63.13 | 62.06 | 62.3 |
| 08/25/2005 | 62.3 | 62.95 | 62.3 | 62.7 |
| 08/26/2005 | 62.81 | 63.12 | 62.79 | 63.04 |
| 08/29/2005 | 62.81 | 62.9 | 61.49 | 61.7 |
| 08/30/2005 | 62.06 | 62.7 | 62.06 | 62.62 |
| 08/31/2005 | 62.73 | 63.42 | 62.73 | 63.12 |
| 09/01/2005 | 64 | 65.9 | 63.82 | 65.4 |
| 09/02/2005 | 66.1 | 66.39 | 65.18 | 65.82 |
| 09/05/2005 | 66 | 66 | 65.07 | 65.47 |
| 09/06/2005 | 65.7 | 66.55 | 65.4 | 65.81 |
| 09/07/2005 | 66.01 | 66.3 | 65.35 | 65.5 |
| 09/08/2005 | 65.6 | 65.71 | 64.86 | 65.12 |
| 09/09/2005 | 65.05 | 65.12 | 63.82 | 64.21 |
| 09/12/2005 | 64.64 | 64.7 | 64.02 | 64.2 |
| 09/13/2005 | 64.32 | 65.5 | 64 | 65.43 |
| 09/14/2005 | 65.43 | 66 | 65.02 | 65.79 |
| 09/15/2005 | 65.25 | 66.01 | 65.25 | 65.41 |
| 09/16/2005 | 65.98 | 66.18 | 65.5 | 66 |
| 09/19/2005 | 66.1 | 67.25 | 66.09 | 66.95 |
| 09/20/2005 | 67.2 | 68.88 | 67.15 | 68.69 |
| 09/21/2005 | 68.5 | 69.36 | 67.81 | 68.62 |
| 09/22/2005 | 68.6 | 69.6 | 68.6 | 69.3 |
| 09/23/2005 | 69.31 | 70.07 | 69.3 | 70.07 |
| 09/26/2005 | 70.8 | 74.09 | 70.79 | 74.04 |
| 09/27/2005 | 74.97 | 78.23 | 74.51 | 74.64 |
| 09/28/2005 | 75.5 | 76.7 | 74.17 | 76.7 |
| 09/29/2005 | 76.9 | 77.96 | 76.1 | 77.45 |
| 09/30/2005 | 77.4 | 78 | 75.35 | 75.35 |
| 10/03/2005 | 75.35 | 77.04 | 74.5 | 75.26 |
| 10/04/2005 | 75.03 | 76 | 75.03 | 75.27 |
| 10/05/2005 | 75.3 | 75.34 | 71.7 | 72.19 |
| 10/06/2005 | 70 | 70.75 | 68.12 | 69 |
| 10/07/2005 | 69.5 | 69.99 | 67.8 | 68.9 |
| 10/10/2005 | 68.9 | 70.8 | 68.9 | 70.01 |
| 10/11/2005 | 69.95 | 70 | 68.99 | 69.05 |
| 10/12/2005 | 69.25 | 69.6 | 68.75 | 68.9 |
| 10/13/2005 | 68.65 | 68.65 | 67.1 | 67.55 |
| 10/14/2005 | 67.04 | 67.3 | 65.15 | 65.7 |
| 10/17/2005 | 66.1 | 66.4 | 62.55 | 62.75 |
| 10/18/2005 | 64 | 66.51 | 63.9 | 65.92 |
| 10/19/2005 | 65.45 | 65.45 | 62.91 | 63.51 |
| 10/20/2005 | 66.05 | 66.43 | 62.9 | 63.41 |
| 10/21/2005 | 61.98 | 62.4 | 61.35 | 62.4 |
| 10/24/2005 | 62 | 63.68 | 61.9 | 63.68 |
| 10/25/2005 | 65.12 | 65.9 | 64.81 | 65.15 |
| 10/26/2005 | 65.96 | 65.99 | 64.56 | 65.4 |
| 10/27/2005 | 65.85 | 65.85 | 64.93 | 65.32 |
| 10/28/2005 | 64.28 | 65.09 | 63 | 63.5 |
| 10/31/2005 | 65.3 | 65.94 | 64.15 | 64.67 |
| 11/01/2005 | 65.2 | 65.79 | 64.67 | 65.75 |
| 11/02/2005 | 65.75 | 66.8 | 65.25 | 65.5 |
| 11/03/2005 | 66.45 | 66.56 | 66.05 | 66.2 |
| 11/04/2005 | 66.44 | 67.2 | 66.4 | 67.2 |
| 11/07/2005 | 67.95 | 68.35 | 66.82 | 67.45 |
| 11/08/2005 | 68 | 68.37 | 67.56 | 68.37 |
| 11/09/2005 | 68.65 | 68.65 | 67.37 | 67.48 |
| 11/10/2005 | 67.95 | 68.49 | 67.68 | 68.33 |
| 11/11/2005 | 69.03 | 70.4 | 69.03 | 70 |
| 11/14/2005 | 70.9 | 70.9 | 69.45 | 69.9 |
| 11/15/2005 | 69.75 | 70.7 | 68.07 | 68.5 |
| 11/16/2005 | 68.5 | 70.04 | 68.5 | 69.95 |
| 11/17/2005 | 70 | 70.7 | 70 | 70.5 |
| 11/18/2005 | 70.65 | 71.9 | 70.65 | 71.9 |
| 11/21/2005 | 71.34 | 72 | 70.32 | 70.32 |
| 11/22/2005 | 70.45 | 70.88 | 68.38 | 68.68 |
| 11/23/2005 | 69.5 | 69.55 | 68.69 | 69.08 |
| 11/24/2005 | 68.5 | 68.95 | 68.2 | 68.35 |
| 11/25/2005 | 68.55 | 68.88 | 68.1 | 68.2 |
| 11/28/2005 | 68.56 | 68.83 | 67.66 | 68.03 |
| 11/29/2005 | 68.01 | 68.03 | 66.6 | 67.3 |
| 11/30/2005 | 68 | 68.68 | 67.6 | 67.82 |
| 12/01/2005 | 67.23 | 67.56 | 66.85 | 67.05 |
| 12/02/2005 | 67.72 | 68 | 67.18 | 67.5 |
| 12/05/2005 | 67.5 | 68.15 | 67.5 | 68.11 |
| 12/06/2005 | 68.11 | 68.38 | 67.6 | 67.76 |
| 12/07/2005 | 67.9 | 68.31 | 67.9 | 68.31 |
| 12/08/2005 | 67.9 | 68.22 | 67.9 | 68.12 |
| 12/09/2005 | 68 | 68.42 | 67.91 | 68.2 |
| 12/12/2005 | 68.03 | 68.15 | 66.7 | 66.95 |
| 12/13/2005 | 66.93 | 66.93 | 65.92 | 66.05 |
| 12/14/2005 | 66.45 | 67.18 | 66.35 | 67 |
| 12/15/2005 | 68.01 | 68.05 | 67.55 | 67.9 |
| 12/16/2005 | 67.88 | 68.4 | 67.2 | 67.3 |
| 12/19/2005 | 68.05 | 68.28 | 67.49 | 67.64 |
| 12/20/2005 | 67.89 | 67.89 | 66.8 | 67.2 |
| 12/21/2005 | 67.75 | 67.99 | 67.66 | 67.81 |
| 12/22/2005 | 67.95 | 68.11 | 67.59 | 67.6 |
| 12/23/2005 | 67.7 | 67.94 | 67.25 | 67.51 |
| 12/28/2005 | 67.75 | 67.89 | 67.2 | 67.84 |
| 12/29/2005 | 68 | 68.11 | 67.8 | 68 |
| 12/30/2005 | 66.99 | 67.1 | 66.77 | 67.02 |