Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Macquarie Group Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MQG.AX: Macquarie Group Limited Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 206.2341
CLOSE 206.5196

Low

LOW 178

High

HIGH 240.63
DATEOPENHIGHLOWCLOSE
01/02/2024183.41184.98183.12184.59
01/03/2024181.84183.09180.68181.37
01/04/2024180.42180.7179.32180
01/05/2024180.8181.18179.83179.85
01/08/2024179.61180.23178178.37
01/09/2024179.67181.16179.45179.51
01/10/2024179.35181.08179180.26
01/11/2024182.29183.45181.51182.95
01/12/2024182.15183.33181.14182.66
01/15/2024182.15184.79182184.43
01/16/2024184.9185.23182.59183
01/17/2024183.32183.42181.59181.98
01/18/2024180.37181.48179.59180.65
01/19/2024182.44183.57181.57183.28
01/22/2024184.7185.6183.89184
01/23/2024185.49188.54184.81186.86
01/24/2024187.33187.38185.92186.98
01/25/2024186.91187.3186.01186.6
01/29/2024188.22188.22186.86187.62
01/30/2024188.01188.77187.21188.01
01/31/2024187.55190.95185.8190.45
02/01/2024188.88188.97187188.16
02/02/2024189.5192.44189.41191.31
02/05/2024189.95190.28188.31190.27
02/06/2024189189.58187.2188.33
02/07/2024190191.59189.5189.7
02/08/2024190.3191.78189.8191.32
02/09/2024191.89191.95190.75190.89
02/12/2024190.51190.9187.7188.14
02/13/2024180.03186.59180.01186.25
02/14/2024183.28186.37182.9185.92
02/15/2024187.33192.09186.46192.09
02/16/2024194.49195.5191.09192.7
02/19/2024192192.58190.53192.01
02/20/2024191.22192.14189.98191.02
02/21/2024189.51193.71189.51190.93
02/22/2024191.99192.59190.72191.86
02/23/2024193.81194.34193.02193.08
02/26/2024194194.99193.4194.23
02/27/2024195196193.76195.68
02/28/2024196196.45192.72193.7
02/29/2024193.69195192.82194.81
03/01/2024193.71195.06192194.34
03/04/2024194.2195.45192.21192.82
03/05/2024191.58193.2191.03192.31
03/06/2024193.46194.68192.31193.34
03/07/2024194.81195.88193.75194.86
03/08/2024196.93199.31196.06198.78
03/11/2024197.26198.77196.23197.06
03/12/2024197.06198196.52197.78
03/13/2024197.94200.2197.87199.61
03/14/2024198.72199196.38197.33
03/15/2024195.75197.71193.42197.71
03/18/2024196.7198.48196.1198.48
03/19/2024198.4198.4196.87197.32
03/20/2024197.91198.77196.63196.73
03/21/2024199.5199.72197.8199.51
03/22/2024199.62199.7198.07199
03/25/2024199.4200.17197197.48
03/26/2024197.49198.7196.37198.49
03/27/2024197.1198.65196.93197.9
03/28/2024199.58200.25199.17199.7
04/02/2024197.25199.8196.39198.33
04/03/2024196.5197.7195.06195.28
04/04/2024197198.5196.38196.75
04/05/2024195.29195.88193.39194.98
04/08/2024194.8194.8192.1192.94
04/09/2024193.57193.8190.89191.44
04/10/2024191.13192.65190.55191.24
04/11/2024187.1190.63186.98189.89
04/12/2024189.35190.76188.87189.77
04/15/2024187.73188.47186.8188.23
04/16/2024186.36187.97184.31185.97
04/17/2024185.5185.8183.84184.19
04/18/2024184.19186.58184.19186.32
04/19/2024183.9184.48180.4183.33
04/22/2024185.49187185.05186.61
04/23/2024188.76189.12187.91188.86
04/24/2024190.5191.43187.56187.56
04/26/2024185186.66184.4186.41
04/29/2024188.33188.45187.08187.61
04/30/2024187.81188.1186.23187.47
05/01/2024184.76186.22184.04185.85
05/02/2024185.77188.62185.52188
05/03/2024187.1187.69183.36183.83
05/06/2024181.86186.51180.85186.51
05/07/2024187.37191.1187.22191.1
05/08/2024190191.22189.52190.7
05/09/2024190191.71189.77191.01
05/10/2024191.73193.59191193.27
05/13/2024190.09190.68186.73190.07
05/14/2024189.37189.99188.01189.88
05/15/2024191.35191.5187.59187.98
05/16/2024190.88193.82190.02193.34
05/17/2024191.29191.6190.11190.86
05/20/2024191.32194.1191.27194.1
05/21/2024194.46194.91192.9193.2
05/22/2024194.81196.18194195.69
05/23/2024194.49194.49193.16193.74
05/24/2024192.7193.12190.61192.21
05/27/2024194.08194.45193.02193.59
05/28/2024193193.35191.32191.97
05/29/2024189.5190.18188.39189.48
05/30/2024187.59188.67187.5188.37
05/31/2024189.98190.95188.62190.95
06/03/2024192192.89191.35192.14
06/04/2024192.14192.7191.52192.51
06/05/2024192.36193.46191.55193.25
06/06/2024195.47196.34194.74195.22
06/07/2024195.79196.96195.5196.27
06/11/2024193.1194.99192.9193.84
06/12/2024192.62192.9191.2192.56
06/13/2024193.57194.41191.2191.43
06/14/2024190.71191.69190.35190.74
06/17/2024190.21191.82190.06190.62
06/18/2024193.22196.74192.87195.66
06/19/2024196.6198.31196.08197.79
06/20/2024196.81196.94195196.5
06/21/2024197.71199.03196.45199.03
06/24/2024199.03201.18198.55199.27
06/25/2024201.5203.93200.67203.93
06/26/2024203.39203.73201.62203.73
06/27/2024201.5203.89200.47203.81
06/28/2024205.91207.57204.01204.69
07/01/2024202.22204.19201.52203.16
07/02/2024202.5203.77201.93203.2
07/03/2024204204.86202.94203.61
07/04/2024204.99205.49203.9205
07/05/2024204.9205.39204.26204.5
07/08/2024204.4205.38204.32204.39
07/09/2024205.3205.39201.91202.82
07/10/2024201.98203.28201.55203.03
07/11/2024204.38204.38202.71202.88
07/12/2024204.18204.49202.5203.4
07/15/2024204.3204.54203.56204.34
07/16/2024205205203.73204.68
07/17/2024206.35209.71206.02209.71
07/18/2024209.51211.5208209.72
07/19/2024208.47210.75207.51210.06
07/22/2024208.5209.1207.29209.1
07/23/2024208.5209.5207.15207.85
07/24/2024208209.9207.7208.73
07/25/2024204.6205200201.61
07/26/2024201.5206201.08204.67
07/29/2024206.5207.95206.33207.15
07/30/2024203.9207.2202.75207.05
07/31/2024207.8210.25205.56209.8
08/01/2024210.69212.83210211.31
08/02/2024207.49207.96205.5206.7
08/05/2024201.75203.11195.03195.76
08/06/2024195.7199.82195.6198.29
08/07/2024198.29201.57197.68199.83
08/08/2024199.5200.71198.24199.71
08/09/2024203.01204.3201.4201.7
08/12/2024203.68204.61203204.33
08/13/2024203.03204.35202.54204.2
08/14/2024204.75207.71204.5205.8
08/15/2024206.5209.83206.45208.45
08/16/2024210.01211.22207.9209.75
08/19/2024209210.81208.65209.7
08/20/2024210.5210.84209.25210.13
08/21/2024209.37210.33207.4210.12
08/22/2024210.64211.66209.52209.6
08/23/2024209.7211.24209.5211.24
08/26/2024210.72213.5210.62213.35
08/27/2024212.55213.68211.21212.26
08/28/2024211.5213.16210.15213.16
08/29/2024212.79214.63212.67214.63
08/30/2024216216.91214.53215.65
09/02/2024214.6217.9213.93217.04
09/03/2024216.87220.5215.99219.81
09/04/2024217.29217.96215.16217.12
09/05/2024217.61221.1217.61219.96
09/06/2024220.9226.19220.69225.17
09/09/2024221.97224.4221.51223.72
09/10/2024227228.5225.96227.36
09/11/2024227.5227.88223.59224.02
09/12/2024225.6227.12224.3226.8
09/13/2024228.5230.33226.08227.15
09/16/2024228.55229.53227.91228.4
09/17/2024228229.9227.66228.1
09/18/2024225.53229.73225.2229.46
09/19/2024230.74231.99228.31231.65
09/20/2024233.09233.91230.47231.17
09/23/2024229.64232.06229.02231.06
09/24/2024232233.96228.77233.23
09/25/2024233.14233.14228.05228.12
09/26/2024230.46233.4229.87232.2
09/27/2024231.55233.67231.22233.49
09/30/2024233.49234.96231.57232.37
10/01/2024232.37232.37226.8228.35
10/02/2024225.35227.32223.72226.16
10/03/2024226.75226.75224.52226.55
10/04/2024224224.91222.11224.91
10/07/2024224.84228.85224.23228.73
10/08/2024227.99230.18226.16229.58
10/09/2024231.5232.24229.65230.12
10/10/2024232.16233.44231.19232.01
10/11/2024231.34233.5231.01232.23
10/14/2024234234.95232.25233.89
10/15/2024235.5236.32234.5234.68
10/16/2024234.45236.19234.02234.3
10/17/2024236.24236.69234.5235.97
10/18/2024235.55236.62234.76236.03
10/21/2024238.81240.63237.01239.2
10/22/2024235.85236.22232.53232.53
10/23/2024232.56233.3231232.16
10/24/2024232.24234.98231.56233.3
10/25/2024233.14235.67232.69233.22
10/28/2024233.27233.95231.17232.49
10/29/2024234.44234.44232.66232.92
10/30/2024230232.32229.77231.37
10/31/2024230231.51228.43231.51
11/01/2024222.02226.23220.61223.2
11/04/2024220.89225.44219.16222.28
11/05/2024221.5221.68218.21218.21
11/06/2024221.8225.86220.63225.86
11/07/2024232.5234.92228.54229.52
11/08/2024229.92230.59228.3228.53
11/11/2024227228.82225228.82
11/12/2024231.73233.3229.45231.2
11/13/2024229.97230.66226.82227.95
11/14/2024228.49230.2227.37229.77
11/15/2024230.6232.3228.88229.51
11/18/2024228.5230.59227.75229.89
11/19/2024227.34234.05227.31231.05
11/20/2024229.05231.6229229.91
11/21/2024229.17230.44228.6229.37
11/22/2024230233.55229.55231.57
11/25/2024234.99235230.6230.6
11/26/2024229.44235229.44232.44
11/27/2024231.33233.03231.2231.66
11/28/2024232.43234.04232232.6
11/29/2024229.53231.11228.65231.11
12/02/2024231.38231.66229.26230.91
12/03/2024232.5234.7231.37233.63
12/04/2024232.3233.76231.36233.01
12/05/2024233.81234.72232.89233.71
12/06/2024232.01233.58230230.82
12/09/2024230.98231.98229.1231.17
12/10/2024230.5231.1226.4226.85
12/11/2024224.5226.89224225.11
12/12/2024227228.1225.55225.57
12/13/2024223.54227223.4226.22
12/16/2024225.73226.16224.08225.2
12/17/2024224.68227.82224.57227.43
12/18/2024227.4228.16226.04227.06
12/19/2024221.75224.2221.23224.01
12/20/2024223.75224218.34218.9
12/23/2024221.06223.67220.01223.67
12/24/2024223.72223.9222.72223.13
12/27/2024223.9225.72223.25224.95
12/30/2024223.48224.53222.53223.95
12/31/2024222.8223.46221.49221.65