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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 219.7214
CLOSE 220.0774

Low

LOW 189.87

High

HIGH 254.31
DATEOPENHIGHLOWCLOSE
01/02/2026203204.4203203.73
01/05/2026204.28204.98201.97203.35
01/06/2026204.6207.15204.04206.07
01/07/2026206.85207.7205.07206.83
01/08/2026207.42210.09206.56208.69
01/09/2026210210.69205.8206.08
01/12/2026206.92208.79204.92205.43
01/13/2026204.9208.57204.59205.52
01/14/2026207.9208.88205.76207.15
01/15/2026208.12208.12204.42206.41
01/16/2026207.13212.07206.41211.86
01/19/2026212212.11208.32210.81
01/20/2026210210.51206.07206.97
01/21/2026205.8206.54204.18205.85
01/22/2026209.46211.68209.15210.87
01/23/2026211.4211.65208.97210.41
01/27/2026214216211215.19
01/28/2026214215211.8212.84
01/29/2026214.24214.24211.31212.14
01/30/2026214.27215211.63212.18
02/02/2026213214.48210.35211.77
02/03/2026214.96218212.55216.84
02/04/2026214.08214.65212213.83
02/05/2026212.5213.98210.58212.44
02/06/2026210210.99206.76207.83
02/09/2026210.42213.91209.37212.91
02/10/2026218221.32212.38214.5
02/11/2026217221.5215.2220.3
02/12/2026221.16221.18217218.15
02/13/2026218.14218.14215.5216.17
02/16/2026217218.89216.43217.01
02/17/2026216.9219.19215.78218.36
02/18/2026219.95220.58219.1219.6
02/19/2026219.6223.51219.6223
02/20/2026221.55221.7218.05219.39
02/23/2026218.57219213.93214.13
02/24/2026204.5207.63201.25206.49
02/25/2026207.7208.19205.68207.12
02/26/2026211211.1208.88209.55
02/27/2026210213.64209.84213.48
03/02/2026204.01204.5198.5199.86
03/03/2026200.21202.44195.78196.47
03/04/2026196.03196.9191.53191.53
03/05/2026195.09198.86194.54198.86
03/06/2026196.7201.28194.8200.3
03/09/2026192.4196.14189.87195.45
03/10/2026200.11201.79197198.53
03/11/2026199.5201.73199.06201.13
03/12/2026197.5200194.09195.75
03/13/2026192.91197192.57195.33
03/16/2026194.62196.16193.97193.97
03/17/2026194197.9194195.67
03/18/2026197.49198.67196.23197.38
03/19/2026194.34197.16194.34196.09
03/20/2026195.95197.69194.99194.99
03/22/2026192.5196.29190.27194.46
03/23/2026192.5196.29190.27194.46
03/24/2026197.99198.48194.5195.05
03/25/2026197.42205.28196.86205
03/26/2026208.2209.33205.57205.84
03/27/2026205206.64200.7201.42
03/29/2026199.99200.81193.12199.51
03/30/2026199.99200.81193.12199.51
03/31/2026199.7203.74197.9201.93
04/01/2026205.02208.53204.91208.53
04/02/2026207.85211.5204.77205.59
04/07/2026209.3212.8208.85212.19
04/08/2026223.21227.88220.44224.1
04/09/2026221.08224.09220.31223.89
04/10/2026222.97225222.16225
04/13/2026219.3225.55219.3223.74
04/14/2026227.9233.3226.6232
04/15/2026234.64236.79232.2235.13
04/16/2026240240236.54240
04/17/2026235.8240.56235.31239.88
04/20/2026240.5241.5237.21239.67
04/21/2026240.5242.3239.56241.27
04/22/2026232.79235.45230.75232.03
04/23/2026229.32231.62227.51230.6
04/24/2026230.28232.98228.79232.28
04/27/2026232.15234.4231.59232.02
04/28/2026231.42233.76230.63231.86
04/29/2026231.4233.25231.1233.13
04/30/2026235235.92233.38235.08
05/01/2026237.01238.99236.34238.19
05/04/2026238.82240237.15237.88
05/05/2026236.62237.3235.67236.99
05/06/2026238241.19236.72240.56
05/07/2026241.45243.26241.23241.87
05/08/2026244.2249.49233.84239.23
05/11/2026235239.34230.44239.34
05/12/2026235.55238.91232.8234.2
05/13/2026232.96236.8232.01236.8
05/14/2026236.8244.53236.61244.53
05/15/2026245247.21241.95242.96
05/18/2026236.01238.82234.88236.55
05/19/2026239240.98237.67240.98
05/20/2026241.12242234.82236.09
05/21/2026240.4240.95238.47240.19
05/22/2026241241.6238.84240.2
05/25/2026238.92239.61236.5237.6
05/26/2026236.81237.05233.66233.83
05/27/2026234.6236.21231.86236.21
05/28/2026235.43236.07233.5236.06
05/29/2026236.4239235.84238.55
06/01/2026238.95239.36236.81238.39
06/02/2026236.2238.2233.42237.77
06/03/2026239.07239.5236.18239
06/04/2026236.58238.89233.08236.46
06/05/2026238238.07235.48236.42
06/09/2026235.2238.04235.17238.04
06/10/2026238.4240236.55237.47
06/11/2026235.5236.95232.01235.84
06/12/2026238.31244.1237.87242.44
06/15/2026244.49247.25242.53247.25
06/16/2026244.71249.43243.24249.06
06/17/2026249.58251.93248.36251.93
06/18/2026250.86254.31250.13252.78
06/19/2026253253.15247.73249.82