Education
About Us
Working with TipRanks
Follow Us
Macquarie Group Limited (AU:MQG)
ASX:MQG
Time Period
3M
Events
Historical Prices
Rows:
Oct 29, 2025
226.88
227.90
222.82
224.14
224.14
-1.02%
522,497
0.89
Oct 28, 2025
226.88
228.48
225.15
226.45
226.45
+0.64%
496,330
0.85
Oct 27, 2025
226.63
227.79
225.00
225.00
225.00
0.00%
330,909
0.56
Oct 24, 2025
226.00
227.60
225.00
225.00
225.00
-0.44%
386,964
0.66
Oct 23, 2025
227.07
228.30
225.44
225.99
225.99
-1.26%
461,837
0.78
Oct 22, 2025
228.74
229.96
228.10
228.87
228.87
+0.29%
401,983
0.67
Oct 21, 2025
226.50
229.39
225.38
228.21
228.21
+0.60%
358,205
0.58
Oct 20, 2025
227.00
227.99
225.56
226.85
226.85
+0.04%
480,511
0.78
Oct 17, 2025
227.99
230.88
225.44
226.76
226.76
-0.98%
1,045,533
1.72
Oct 16, 2025
219.86
231.48
219.01
229.00
229.00
+5.13%
1,709,525
2.90
Oct 15, 2025
216.45
217.82
216.00
217.82
217.82
+1.46%
731,720
1.23
Oct 14, 2025
213.00
214.96
209.60
214.69
214.69
+1.21%
645,098
1.09
Oct 13, 2025
219.11
219.70
212.02
212.13
212.13
-4.01%
929,701
1.60
Oct 10, 2025
221.00
222.05
219.22
221.00
221.00
-0.75%
508,049
0.87
Oct 09, 2025
224.00
224.48
221.93
222.68
222.68
+0.23%
459,303
0.79
Oct 08, 2025
222.00
223.55
220.35
222.16
222.16
-0.62%
452,885
0.77
Oct 07, 2025
223.00
223.77
222.25
223.55
223.55
-0.07%
403,149
0.69
Oct 06, 2025
226.00
226.00
222.45
223.71
223.71
-0.54%
319,845
0.54
Oct 03, 2025
221.00
224.93
219.35
224.93
224.93
+1.78%
763,631
1.30
Oct 02, 2025
221.41
224.00
220.12
221.00
221.00
+0.60%
584,208
1.00
Oct 01, 2025
217.25
220.01
216.60
219.69
219.69
+0.16%
475,262
0.82
Sep 30, 2025
219.46
222.16
218.40
219.33
219.33
-0.40%
619,202
1.06
Sep 29, 2025
217.94
220.80
217.52
220.20
220.20
+1.34%
453,933
0.77
Sep 26, 2025
214.50
217.48
213.80
217.29
217.29
+0.66%
621,526
1.06
Sep 25, 2025
217.00
218.64
215.38
215.87
215.87
-1.17%
558,030
0.93
Sep 24, 2025
221.51
222.42
217.08
218.43
218.43
-1.79%
621,652
1.03
Sep 23, 2025
221.55
223.26
219.67
222.42
222.42
+0.25%
588,195
0.97
Sep 22, 2025
223.34
224.39
220.94
221.86
221.86
-0.31%
519,597
0.86
Sep 19, 2025
224.50
226.86
222.56
222.56
222.56
-0.38%
1,422,108
2.39
Sep 18, 2025
223.35
224.40
222.15
223.42
223.42
-0.09%
494,891
0.83
Sep 17, 2025
226.12
226.12
221.09
223.62
223.62
-1.13%
591,041
0.97
Sep 16, 2025
224.14
226.74
223.87
226.17
226.17
+0.97%
530,624
0.87
Sep 15, 2025
220.01
223.99
219.86
223.99
223.99
-0.04%
493,590
0.80
Sep 12, 2025
221.29
224.95
220.92
224.09
224.09
+1.90%
547,929
0.88
Sep 11, 2025
220.50
220.77
218.63
219.91
219.91
-0.40%
432,362
0.70
Sep 10, 2025
219.15
221.91
218.79
220.79
220.79
+0.90%
427,046
0.68
Sep 09, 2025
220.20
220.60
217.53
218.83
218.83
-1.05%
521,644
0.83
Sep 08, 2025
220.50
221.17
219.12
221.15
221.15
-0.29%
389,375
0.62
Sep 05, 2025
223.91
225.00
221.70
221.79
221.79
+0.27%
460,830
0.73
Sep 04, 2025
217.55
221.79
217.26
221.20
221.20
+2.02%
559,262
0.88
Sep 03, 2025
221.20
222.00
215.04
216.82
216.82
-2.55%
801,951
1.28
Sep 02, 2025
221.75
224.70
221.75
222.50
222.50
-0.48%
478,157
0.76
Sep 01, 2025
223.73
224.24
221.55
223.58
223.58
-0.70%
350,889
0.55
Aug 29, 2025
223.66
226.23
223.21
225.16
225.16
+0.27%
711,228
1.12
Aug 28, 2025
226.27
226.29
224.17
224.55
224.55
-0.40%
501,553
0.74
Aug 27, 2025
225.00
225.73
222.48
225.45
225.45
+0.38%
329,506
0.48
Aug 26, 2025
226.50
226.80
223.70
224.60
224.60
-0.24%
624,773
0.91
Aug 25, 2025
227.95
231.83
225.14
225.14
225.14
+0.61%
930,090
1.36
Aug 22, 2025
224.00
224.68
222.78
223.78
223.78
+0.12%
1,116,090
1.65
Aug 21, 2025
220.98
225.72
220.21
223.51
223.51
+1.83%
831,003
1.23
Rows: