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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 213.6142
CLOSE 213.6149

Low

LOW 160

High

HIGH 242.9
DATEOPENHIGHLOWCLOSE
01/02/2025219.53222.47219.53221.16
01/03/2025222.38223.59220.35223.09
01/06/2025224.89225.62223.01224.47
01/07/2025226.47226.62225.44226.62
01/08/2025224.01231.81224230.06
01/09/2025230.99234.75230.06234.1
01/10/2025234.7234.99230.32231.2
01/13/2025228.71230.5224.08225.58
01/14/2025226.33227.82224.7225.28
01/15/2025227227.83224.2224.2
01/16/2025231.21232.8230.01231.34
01/17/2025231.37232.26230.13231.09
01/20/2025232.03235.44231.5235.44
01/21/2025236239.11235.5237.33
01/22/2025237.33241.72236.8238.71
01/23/2025238.95239.98237.6238.84
01/24/2025239239.9238.76239.37
01/28/2025236.67238.49233.59235.88
01/29/2025237.2238.78236.07237.62
01/30/2025238.08242.15237.62241.02
01/31/2025241.96242.9240.01240.8
02/03/2025235.88238.21235.42236.99
02/04/2025238.58239.97238238.02
02/05/2025238.92239.37229.35229.38
02/06/2025230.94232.04230.07231.5
02/07/2025232232.74229.85229.97
02/10/2025226.88228.94225.02227.89
02/11/2025228233.51226.54231.54
02/12/2025233236.61232.6235.53
02/13/2025236.63239.38234.47236.25
02/14/2025238.2238.45235.44235.44
02/17/2025235.43237.11233.91237.11
02/18/2025237.48238.63235.07235.07
02/19/2025234.5236.16232.01234.37
02/20/2025232.6234230.09232
02/21/2025233.1233.91228.51228.51
02/24/2025225.86232.38225.8231.83
02/25/2025229.97230.35228.52229.63
02/26/2025230.2231.47228.5231.06
02/27/2025232.59232.59230.39230.78
02/28/2025228.75229.78225.2226.59
03/03/2025227.68227.94224.57227.01
03/04/2025224.22225.07222.03224.29
03/05/2025222.5223.31219.8221.44
03/06/2025221222219.25220.5
03/07/2025217.28217.71208209.08
03/10/2025209.7209.99206.18208.29
03/11/2025203204.45199.4201.83
03/12/2025199.1200.8197.2199.09
03/13/2025201.08201.83196.08196.72
03/14/2025195.4198.58194.54198.25
03/17/2025199.95201.38199.51200.77
03/18/2025201202.8195.51196.1
03/19/2025194195.25193.1194.39
03/20/2025195.55202.1195.53201.79
03/21/2025201.02202.39199.25200.19
03/24/2025199.7200.76198.95199.47
03/25/2025200206.06199.88204.7
03/26/2025206206.2204.62205.63
03/27/2025203.4204.26202.31203.28
03/28/2025204.1204.1201.64203.46
03/30/2025197.92199196.23196.64
03/31/2025197.92199196.23196.64
04/01/2025197.4198.61194.81197.06
04/02/2025198.55199.53195.96196.97
04/03/2025189.06192.76187.13191.27
04/04/2025185185.8172.5174
04/07/2025160.88174.79160172.54
04/08/2025176179.01174.18179.01
04/09/2025175.15176.16170.92170.97
04/10/2025195.47195.54180.34180.34
04/11/2025173.99178.96171.59178.96
04/14/2025175.51180.46174.45178.65
04/15/2025179.4181.89178.09180.15
04/16/2025181.26181.72179.23179.73
04/17/2025178.78180.34176.62179.82
04/18/2025178.78180.34176.62179.82
04/22/2025179.2183.66179.11180.83
04/23/2025185.5190.67184.28190.38
04/24/2025190.06193.15189.51192.72
04/25/2025190.06193.15189.51192.72
04/28/2025198.94198.94192.92192.92
04/29/2025192.92195.31192.8194.43
04/30/2025194.06194.95190.89193.45
05/01/2025193.5194.05191.89192.91
05/02/2025194.9197.97193.76197.97
05/05/2025198.22199.89193.29194.37
05/06/2025195197.37194.26195.88
05/07/2025195.53197.72194.28197.72
05/08/2025197.24197.93194.37195.89
05/09/2025198.48206.08198.48203.31
05/12/2025206.7209.25205.94207.61
05/13/2025215217.44214215.3
05/14/2025214.18215.47210.25211.85
05/15/2025211.16214.95210.57214.48
05/16/2025214.53216.57210.25211.25
05/19/2025207.74208.65202.9203.98
05/20/2025206.99208.78205208.09
05/21/2025210211.14207.71210.26
05/22/2025205.01208204.33205.54
05/23/2025207.49208.24204.76206.29
05/26/2025207209.44206.72207.21
05/27/2025207.91210.88207.13210
05/28/2025212.53213.76208.38209.99
05/29/2025212214.14210.57213.61
05/30/2025214.18214.53211.19214.21
06/02/2025214.16214.3210.86212.12
06/03/2025213.14214.37212.36214.06
06/04/2025214.6217.24214.03217.24
06/05/2025217.51219216.33216.33
06/06/2025216.53217.76215.94215.94
06/10/2025217.14219.07215.2218.34
06/11/2025219.38219.88216.85217.06
06/12/2025217.06217.72213.63213.63
06/13/2025214.58215.28210.63212.83
06/16/2025212.79213.31211.37213
06/17/2025213214.28211.24212.13
06/18/2025211.63213.5211.43212.52
06/19/2025213.48213.81212.01212.9
06/20/2025212.21213208.53208.88
06/23/2025208.6209.84206.28209.43
06/24/2025211.95215.5211.01214.5
06/25/2025215.34217.61213.7216.87
06/26/2025217.09217.92214.83215.97
06/27/2025217.22220.95216.57220.2
06/30/2025222.22228.91221.58228.73
07/01/2025228.27230.39226.47226.47
07/02/2025228230.2226.84229.02
07/03/2025228.99228.99224.74227.3
07/04/2025227.4229.4225.88229.1
07/07/2025229.33230.18227.33228.6
07/08/2025226229.13223.87228.94
07/09/2025226.51228.31223.23223.23
07/10/2025223.22225.56223.2224.08
07/11/2025224.25224.77219.5220.81
07/14/2025220.7222.31219.83221.28
07/15/2025223.7225222.1224.39
07/16/2025224.25224.25222.02222.66
07/17/2025224.87225.32223.18224.57
07/18/2025225.5229.97225.2227.38
07/21/2025226.11227.39223.31224.15
07/22/2025225.06225.48221.36224.66
07/23/2025225.18226.78223.1225.29
07/24/2025219220.11213.84213.84
07/25/2025214.4215.13212.81214.15
07/28/2025213.36217.73213.36216.23
07/29/2025215.13216.28213.52215.37
07/30/2025214.02217.39212.98217.16
07/31/2025215.77217.38215.39217.38
08/01/2025213.89215.57212.71213.78
08/04/2025212.6213.14210.82213.14
08/05/2025214.38215.8213.86215.09
08/06/2025213.55216.23213.55216.23
08/07/2025214.41215.94213.58214.48
08/08/2025213214.2211.05214.2
08/11/2025214215.21212.4213.48
08/12/2025212214.62211.33214.17
08/13/2025214.54215.3212.63213.1
08/14/2025213.62216.99213.49216.62
08/15/2025215.11217.83215217.41
08/18/2025217.39217.95216.49217.22
08/19/2025218218.98217.13218.77
08/20/2025219.51220.99217.02219.5
08/21/2025220.98225.72220.21223.51
08/22/2025224224.68222.78223.78
08/25/2025227.95231.83225.14225.14
08/26/2025226.5226.8223.7224.6
08/27/2025225225.73222.48225.45
08/28/2025226.27226.29224.17224.55
08/29/2025223.66226.23223.21225.16
09/01/2025223.73224.24221.55223.58
09/02/2025221.75224.7221.75222.5
09/03/2025221.2222215.04216.82
09/04/2025217.55221.79217.26221.2
09/05/2025223.91225221.7221.79
09/08/2025220.5221.17219.12221.15
09/09/2025220.2220.6217.53218.83
09/10/2025219.15221.91218.79220.79
09/11/2025220.5220.77218.63219.91
09/12/2025221.29224.95220.92224.09
09/15/2025220.01223.99219.86223.99
09/16/2025224.14226.74223.87226.17
09/17/2025226.12226.12221.09223.62
09/18/2025223.35224.4222.15223.42
09/19/2025224.5226.86222.56222.56
09/22/2025223.34224.39220.94221.86
09/23/2025221.55223.26219.67222.42
09/24/2025221.51222.42217.08218.43
09/25/2025217218.64215.38215.87
09/26/2025214.5217.48213.8217.29
09/29/2025217.94220.8217.52220.2
09/30/2025219.46222.16218.4219.33
10/01/2025217.25220.01216.6219.69
10/02/2025221.41224220.12221
10/03/2025221224.93219.35224.93
10/05/2025226226225225.52
10/06/2025226226222.45223.71
10/07/2025223223.77222.25223.55
10/08/2025222223.55220.35222.16
10/09/2025224224.48221.93222.68
10/10/2025221222.05219.22221
10/13/2025219.11219.7212.02212.13
10/14/2025213214.96209.6214.69
10/15/2025216.45217.82216217.82
10/16/2025219.86231.48219.01229
10/17/2025227.99230.88225.44226.76
10/20/2025227227.99225.56226.85
10/21/2025226.5229.39225.38228.21
10/22/2025228.74229.96228.1228.87
10/23/2025227.07228.3225.44225.99
10/24/2025226227.6225225
10/27/2025226.63227.79225225
10/28/2025226.88228.48225.15226.45
10/29/2025226.88227.9222.82224.14
10/30/2025221.9223.79221.24221.5
10/31/2025222.66223.75218.08218.56
11/02/2025218219.12216.8218.89
11/03/2025218219.12216.8218.89
11/04/2025218.28218.83216.45217.21
11/05/2025215.67217.9213.9216.43
11/06/2025218.56218.66215.85217.25
11/07/2025209.42213.12199.6204.77
11/09/2025207.88208.71205.53205.97
11/10/2025206.72208.71203.27205.97
11/11/2025205.28209.75203.35207.46
11/12/2025207207.47204.37204.83
11/13/2025204.22207.1203.63205.1
11/14/2025202.39202.79199.54200.58
11/17/2025196.25198.09195.3195.94
11/18/2025194.4194.62190.91192.67
11/19/2025188.99190.2187.31189.9
11/20/2025191.5194.51191.5194.51
11/21/2025188194.49187.74194.09
11/24/2025195.09195.95193.38193.48
11/25/2025194194.09190.19191.91
11/26/2025194.15197.71194.15197.35
11/27/2025197198.5195.96196.5
11/28/2025195.21198.2195.21197.04
12/01/2025198.6198.86195.63196.22
12/02/2025193.5194.75192.71193.97
12/03/2025194.42196.89194.4195.96
12/04/2025198.41199.6195.45196.96
12/05/2025194.69196.57193.11195.79
12/08/2025194.83197.11194.83196.71
12/09/2025196.63197.56194.91194.91
12/10/2025195.76195.76193.18193.63
12/11/2025196.42197.67194.72196.35
12/12/2025197202.32196.7201.57
12/15/2025201.5203.01199.38200.31
12/16/2025202202.02200.2200.65
12/17/2025200.41200.5197.5199.52
12/18/2025196.83198.94196.08197.6
12/19/2025200.48201.14199.01200.58
12/22/2025201.39202.67200.89201.84
12/23/2025203.28206.39202.03205.15
12/24/2025203.42205.03202.64205.03
12/29/2025205205.48203.56203.92
12/30/2025204.7205.3203.15203.82
12/31/2025203.15204.33202.1203.2