MQG.AX: Macquarie Group Limited Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 175.5332

CLOSE 175.6093

Low

LOW 155.3

High

HIGH 195.75

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	167.98	167.98	162.68	164.67
01/04/2023	166.8	170.55	165.5	169.87
01/05/2023	171.79	172.79	170.65	172.02
01/06/2023	171.47	172.82	170.65	172.46
01/09/2023	174.41	175.19	173.23	174.1
01/10/2023	174.68	175.08	173.1	173.52
01/11/2023	173.9	174.29	172.64	174.17
01/12/2023	175.73	177.74	174.4	177
01/13/2023	178.5	179	177.61	178.27
01/16/2023	179.56	180.64	178.84	180
01/17/2023	179.92	180.48	178.65	179.28
01/18/2023	179.06	180.39	177.83	179.6
01/19/2023	181.39	182.46	178.41	181.98
01/20/2023	181	181.47	180.02	180.8
01/23/2023	182	182.86	181.17	182.12
01/24/2023	182.76	184.92	182.5	184.43
01/25/2023	185.89	186.86	184.43	185.13
01/27/2023	186	188.36	185.61	187.46
01/30/2023	187.51	188.8	186.63	186.97
01/31/2023	185.93	187.36	185	187.34
02/01/2023	188.23	188.23	185.75	187
02/02/2023	192.39	192.39	188.55	190.37
02/03/2023	191.59	192.17	189.77	190.43
02/06/2023	190.43	190.64	188.02	188.97
02/07/2023	190.99	193.19	189.75	190.33
02/08/2023	192.99	195.75	191.55	195.23
02/09/2023	194.5	195.49	193.83	194.09
02/10/2023	192.51	194	190.66	191.49
02/13/2023	191	191.28	189.54	190.4
02/14/2023	192.06	192.84	191.33	191.66
02/15/2023	191.98	192.91	189.75	190.9
02/16/2023	191.19	194.11	190.85	194.11
02/17/2023	192.69	193.57	188.7	189
02/20/2023	190.78	191.66	190.02	190.73
02/21/2023	189	190.75	188.53	190.39
02/22/2023	188	190.29	187.54	190.29
02/23/2023	188.2	189.71	188.05	188.84
02/24/2023	189.64	189.79	188.05	188.91
02/27/2023	187.2	188.45	185.76	188.45
02/28/2023	188.83	190.23	188.75	189.52
03/01/2023	188.88	189.5	187.53	188.9
03/02/2023	185.5	187.31	184.03	184.86
03/03/2023	185.73	186.05	183.52	185.47
03/06/2023	187.77	191.63	186.9	189.99
03/07/2023	192.01	194.45	191.5	193
03/08/2023	192.2	193.54	189.57	190.84
03/09/2023	192.98	192.98	190.4	190.78
03/10/2023	186.03	187.08	183.82	184.66
03/13/2023	182.82	183.9	180.68	182.13
03/14/2023	178.5	178.99	174.3	176.53
03/15/2023	178.56	179.49	176.08	178.1
03/16/2023	170.96	175.5	170.38	175.13
03/17/2023	176.01	177.3	174.68	175.79
03/20/2023	173.22	173.97	167.21	167.78
03/21/2023	168.89	173.78	168.79	173.33
03/22/2023	176.4	177.45	173.37	174.1
03/23/2023	171.5	172	170.4	171
03/24/2023	168.73	171	168.73	169.6
03/27/2023	169.7	170.73	167	167
03/28/2023	169.32	170.39	169	170.39
03/29/2023	169.2	170.55	168.37	169.76
03/30/2023	171.43	172.39	170.74	171.77
03/31/2023	172.5	176.06	172.2	175.66
04/03/2023	176.06	178.33	175.57	176.97
04/04/2023	175.97	179.46	175.75	179.46
04/05/2023	179.08	179.44	177.36	178.17
04/06/2023	177.5	177.91	175.7	176.95
04/11/2023	179	179.7	178.45	178.91
04/12/2023	180.97	180.97	178.57	179.6
04/13/2023	178.9	179.78	178.06	178.82
04/14/2023	179.02	180.6	178.5	180.02
04/17/2023	181.99	182.49	180.65	180.65
04/18/2023	179.5	180.33	179	180.24
04/19/2023	179.7	180.68	179.38	180.29
04/20/2023	180.8	182	180.34	181.63
04/21/2023	181	183.11	180.5	183.08
04/24/2023	182.95	182.95	181.18	181.45
04/26/2023	181.36	181.99	180.27	181.25
04/27/2023	180.44	180.86	178.87	180.71
04/28/2023	182.13	182.92	181.51	182.6
05/01/2023	183.8	184.59	183.34	183.77
05/02/2023	182.41	183.07	180.37	181.22
05/03/2023	179	179.36	177.08	179.1
05/04/2023	175.85	178.62	172.9	177.74
05/05/2023	178.45	179.29	171.71	177.35
05/08/2023	177.11	177.25	172.48	173.5
05/09/2023	172.45	177.43	171.39	177.43
05/10/2023	177.02	177.92	175.65	177.48
05/11/2023	177.48	181	176.93	179.5
05/12/2023	179.65	179.81	178.06	179.08
05/15/2023	175.02	175.8	173.51	174.84
05/16/2023	174.27	177.5	174.27	174.35
05/17/2023	173.99	174.21	172.14	172.14
05/18/2023	173.39	174.8	173.3	173.59
05/19/2023	175.21	178.11	174.87	176.51
05/22/2023	177.99	178.07	174.87	176.57
05/23/2023	177.49	180.75	176.72	180.27
05/24/2023	179.66	179.66	177.06	177.44
05/25/2023	175.3	176.55	172.85	173.5
05/26/2023	172.7	174.98	172.65	174
05/29/2023	176.98	178.72	176.28	176.28
05/30/2023	176.33	176.51	174.68	175.1
05/31/2023	174.28	175.3	170.74	170.74
06/01/2023	170	172.05	169.12	170.49
06/02/2023	172.33	172.58	169.87	171
06/05/2023	173.14	175.01	172.46	173.78
06/06/2023	172.85	173.4	170.77	171.27
06/07/2023	172.2	173.66	172.2	172.24
06/08/2023	171.87	172.23	170.02	170.66
06/09/2023	170.6	172.15	170.3	172.1
06/13/2023	173.45	176.15	172.92	175.66
06/14/2023	178.87	178.88	176.55	178.05
06/15/2023	181.11	183.45	180.2	182.2
06/16/2023	185.26	185.8	184.19	184.4
06/19/2023	184.83	185.3	183.05	184.03
06/20/2023	184.75	186.29	184.18	185.2
06/21/2023	184.21	184.79	180.47	180.47
06/22/2023	179.53	179.82	175.02	175.67
06/23/2023	173.71	174.87	172.2	172.78
06/26/2023	172.49	173.22	170.79	172.65
06/27/2023	173.43	174.5	172.8	174
06/28/2023	175.32	176.41	174.66	174.97
06/29/2023	175.81	177.85	175.2	176.27
06/30/2023	177.5	178.05	175.75	177.62
07/03/2023	177.01	178.29	176.75	177.7
07/04/2023	177.6	179.08	176.91	178.54
07/05/2023	178.3	178.5	177.19	177.67
07/06/2023	175.17	176.97	174.51	174.55
07/07/2023	172.2	173	171.46	172.35
07/10/2023	172.92	173.8	170.92	171.28
07/11/2023	172.91	174.83	172.48	174.83
07/12/2023	176.5	177	175.5	176.34
07/13/2023	178.48	181.35	177.8	180.96
07/14/2023	182.2	183.48	181.3	182.7
07/17/2023	182.66	183.39	181.21	183.02
07/18/2023	183.25	183.25	180.84	181.64
07/19/2023	183	184.18	182.5	183.9
07/20/2023	184.95	185.98	184.2	185.49
07/21/2023	185.4	185.4	182.35	182.83
07/24/2023	183.85	184.49	182.39	183.59
07/25/2023	184.2	184.3	180.48	181.92
07/26/2023	180.8	183.71	179.51	183.02
07/27/2023	175	176.82	173.55	175.03
07/28/2023	173	176.77	173	176.71
07/31/2023	176	176.97	174.53	175.01
08/01/2023	174.8	178	174.59	177.5
08/02/2023	176.04	176.77	174.8	175.08
08/03/2023	173.52	174.77	173.3	174
08/04/2023	173.67	175.44	173.6	175.44
08/07/2023	174.28	176.44	174.28	176.08
08/08/2023	176.25	176.85	175.12	175.4
08/09/2023	174.99	175.7	174.11	174.96
08/10/2023	174.8	175.68	174.5	174.98
08/11/2023	174.96	176.3	174.68	175.06
08/14/2023	174.88	176	174.74	175.45
08/15/2023	175.51	176.7	175.27	175.8
08/16/2023	173.88	174.36	172.55	173.19
08/17/2023	171.7	171.91	169.52	169.75
08/18/2023	167.4	170.34	167.3	168.8
08/21/2023	168.26	171.13	168.25	170.12
08/22/2023	170.3	171.43	169.34	171.06
08/23/2023	170.47	172.16	170.06	170.11
08/24/2023	170.99	173.75	170.14	173.09
08/25/2023	170.39	172.26	170	171.79
08/28/2023	172.58	174.78	172	172.48
08/29/2023	173.68	174.99	173.5	174.59
08/30/2023	176.59	177.74	175.89	177.09
08/31/2023	177.51	178.5	177.06	177.53
09/01/2023	177.26	177.89	176.4	176.76
09/04/2023	177.4	178.25	177.01	177.65
09/05/2023	177.54	177.76	175.84	176.92
09/06/2023	174.97	175.5	170.17	170.21
09/07/2023	170	172.16	169.27	171.23
09/08/2023	171.82	172.65	170.39	171.11
09/11/2023	170.78	173.72	170.56	173.39
09/12/2023	172.52	172.53	170.8	172.19
09/13/2023	170.5	172.53	170.5	172.11
09/14/2023	172.28	173.33	171.26	171.79
09/15/2023	173.59	175.72	173.22	173.22
09/18/2023	174.4	174.4	171.56	172.33
09/19/2023	171.69	173.92	171.52	172.92
09/20/2023	171.6	173.32	171.2	173.29
09/21/2023	171.6	172.33	168.8	169.88
09/22/2023	167.66	170.07	167.16	169.5
09/25/2023	168	168.54	167.05	167.68
09/26/2023	167.5	168.3	166.55	167.53
09/27/2023	165.91	167.12	165.85	166.37
09/28/2023	165.68	167.07	165	165.02
09/29/2023	166.11	167.94	165.45	167.73
10/02/2023	167.08	168.28	167	167.85
10/03/2023	165	166.86	164.41	166.86
10/04/2023	165.57	166.34	163.02	163.4
10/05/2023	164.6	166.17	163.1	165.19
10/06/2023	165.75	166.71	164.43	165.95
10/09/2023	165.4	166.47	164.5	164.95
10/10/2023	165.37	167.95	165.15	167.14
10/11/2023	168.1	169.95	167.95	169.94
10/12/2023	170.07	171.65	169.77	170.69
10/13/2023	169.5	171.19	168.99	169.96
10/16/2023	168.99	169.27	167.46	167.67
10/17/2023	169.04	170.66	168.56	168.6
10/18/2023	170.36	170.49	167.83	168.6
10/19/2023	164.5	165.49	162.5	164.1
10/20/2023	161.5	163.33	160.41	161.59
10/23/2023	159.98	162.95	159.75	162.19
10/24/2023	162.5	165.5	162.3	163.12
10/25/2023	163.54	164.91	161.16	163.46
10/26/2023	161.73	162.95	160.58	161.4
10/27/2023	162.73	162.73	160.33	160.62
10/30/2023	159.3	160.68	158.61	160.19
10/31/2023	162	162.5	160.3	160.98
11/01/2023	160.75	161.8	159.86	160.02
11/02/2023	160.78	162	159.63	160.39
11/03/2023	157.2	163.46	155.3	163.24
11/06/2023	161.89	163.09	161.16	161.66
11/07/2023	160.8	161	158.95	159.29
11/08/2023	159.57	161.81	158.8	161.1
11/09/2023	162.69	163.84	162.39	163.46
11/10/2023	165.03	165.04	162.23	162.75
11/13/2023	160.01	160.69	158.3	158.53
11/14/2023	160.56	160.79	159.08	160.12
11/15/2023	164.91	168.25	163.45	168.12
11/16/2023	169.8	169.86	167.95	168.07
11/17/2023	168.48	168.75	166.18	167.42
11/20/2023	167.68	169.15	167.63	168.22
11/21/2023	168.32	169.7	168.23	168.74
11/22/2023	167.37	169.34	167.09	167.16
11/23/2023	166.58	166.9	165.57	165.94
11/24/2023	165.78	166.97	165.74	166.48
11/27/2023	166.16	167.99	165.3	165.5
11/28/2023	165.55	166.9	165.45	165.58
11/29/2023	165.23	165.91	164.63	165.58
11/30/2023	166	169.31	165.25	169.05
12/01/2023	168	168.49	166.6	167.79
12/04/2023	170.39	170.75	169.01	169.03
12/05/2023	168.91	169.18	167.2	167.8
12/06/2023	168.7	171.39	168.33	170.83
12/07/2023	169.52	170	167.4	168.44
12/08/2023	169.45	169.63	167.47	169.35
12/11/2023	169.68	170.98	168.66	169.11
12/12/2023	169.3	170.3	169.1	169.8
12/13/2023	170	172.89	169.52	172.37
12/14/2023	174.99	178.47	174.72	178.47
12/15/2023	178.51	180.75	176.42	179.4
12/18/2023	179	180	177.94	179.34
12/19/2023	179.76	182.33	178.91	181.35
12/20/2023	182.68	184.15	181.66	183.02
12/21/2023	183.75	183.75	180.75	181.37
12/22/2023	181	181.09	179.75	180.56
12/27/2023	183.31	183.52	181.71	182.68
12/28/2023	184.35	184.82	183.7	184.39
12/29/2023	182.88	184.14	182.5	183.63

Menu

Create your free account now!

MQG.AX: Macquarie Group Limited Historical Data

2023 Historical Chart

Average

Low

High