Education
About Us
Working with TipRanks
Follow Us
Macquarie Group Limited (AU:MQG)
ASX:MQG
Time Period
3M
Events
Historical Prices
Rows:
Dec 11, 2025
196.42
197.67
194.72
196.35
196.35
+1.40%
826,762
1.13
Dec 10, 2025
195.76
195.76
193.18
193.63
193.63
-0.66%
634,967
0.87
Dec 09, 2025
196.63
197.56
194.91
194.91
194.91
-0.92%
554,825
0.76
Dec 08, 2025
194.83
197.11
194.83
196.71
196.71
+0.47%
362,678
0.50
Dec 05, 2025
194.69
196.57
193.11
195.79
195.79
-0.59%
716,411
0.98
Dec 04, 2025
198.41
199.60
195.45
196.96
196.96
+0.51%
730,085
1.01
Dec 03, 2025
194.42
196.89
194.40
195.96
195.96
+1.03%
637,697
0.89
Dec 02, 2025
193.50
194.75
192.71
193.97
193.97
-1.15%
891,661
1.25
Dec 01, 2025
198.60
198.86
195.63
196.22
196.22
-0.42%
437,407
0.61
Nov 28, 2025
195.21
198.20
195.21
197.04
197.04
+0.27%
617,643
0.86
Nov 27, 2025
197.00
198.50
195.96
196.50
196.50
-0.43%
501,205
0.70
Nov 26, 2025
194.15
197.71
194.15
197.35
197.35
+2.83%
1,041,126
1.46
Nov 25, 2025
194.00
194.09
190.19
191.91
191.91
-0.81%
860,338
1.22
Nov 24, 2025
195.09
195.95
193.38
193.48
193.48
-0.31%
2,825,023
4.25
Nov 21, 2025
188.00
194.49
187.74
194.09
194.09
-0.22%
1,183,089
1.80
Nov 20, 2025
191.50
194.51
191.50
194.51
194.51
+2.43%
907,509
1.38
Nov 19, 2025
188.99
190.20
187.31
189.90
189.90
-1.44%
1,188,475
1.81
Nov 18, 2025
194.40
194.62
190.91
192.67
192.67
-1.67%
1,271,362
1.96
Nov 17, 2025
196.25
198.09
195.30
195.94
195.94
-0.93%
862,459
1.34
Nov 14, 2025
202.39
202.79
199.54
200.58
197.78
-0.82%
873,051
1.37
Nov 13, 2025
204.22
207.10
203.63
205.10
202.24
+1.55%
677,325
1.07
Nov 12, 2025
207.00
207.47
204.37
204.83
201.97
+0.13%
651,065
1.03
Nov 11, 2025
205.28
209.75
203.35
207.46
204.56
+2.15%
907,944
1.45
Nov 10, 2025
206.72
208.71
203.27
205.97
203.09
+2.01%
919,471
1.49
Nov 07, 2025
209.42
213.12
199.60
204.77
201.91
-4.41%
2,061,934
3.46
Nov 06, 2025
218.56
218.66
215.85
217.25
214.22
+1.80%
609,979
1.03
Nov 05, 2025
215.67
217.90
213.90
216.43
213.41
+1.05%
630,858
1.07
Nov 04, 2025
218.28
218.83
216.45
217.21
214.18
+0.64%
490,298
0.83
Nov 03, 2025
218.00
219.12
216.80
218.89
215.83
+1.57%
455,596
0.77
Oct 31, 2025
222.66
223.75
218.08
218.56
215.51
+0.07%
913,274
1.55
Oct 30, 2025
221.90
223.79
221.24
221.50
218.41
+0.22%
821,902
1.41
Oct 29, 2025
226.88
227.90
222.82
224.14
221.01
+0.38%
522,497
0.89
Oct 28, 2025
226.88
228.48
225.15
226.45
223.29
+2.07%
496,330
0.85
Oct 27, 2025
226.63
227.79
225.00
225.00
221.86
+1.42%
330,909
0.56
Oct 24, 2025
226.00
227.60
225.00
225.00
221.86
+0.97%
386,964
0.66
Oct 23, 2025
227.07
228.30
225.44
225.99
222.84
+0.14%
461,837
0.78
Oct 22, 2025
228.74
229.96
228.10
228.87
225.68
+1.71%
401,983
0.67
Oct 21, 2025
226.50
229.39
225.38
228.21
225.02
+2.02%
358,205
0.58
Oct 20, 2025
227.00
227.99
225.56
226.85
223.68
+1.46%
480,511
0.78
Oct 17, 2025
227.99
230.88
225.44
226.76
223.59
+0.42%
1,045,532
1.72
Oct 16, 2025
219.86
231.48
219.01
229.00
225.80
+6.62%
1,709,525
2.90
Oct 15, 2025
216.45
217.82
216.00
217.82
214.78
+2.89%
731,720
1.23
Oct 14, 2025
213.00
214.96
209.60
214.69
211.69
+2.64%
645,098
1.09
Oct 13, 2025
219.11
219.70
212.02
212.13
209.17
-2.65%
929,701
1.60
Oct 10, 2025
221.00
222.05
219.22
221.00
217.91
+0.65%
508,049
0.87
Oct 09, 2025
224.00
224.48
221.93
222.68
219.57
+1.65%
459,303
0.79
Oct 08, 2025
222.00
223.55
220.35
222.16
219.06
+0.79%
452,885
0.77
Oct 07, 2025
223.00
223.77
222.25
223.55
220.43
+1.34%
403,149
0.69
Oct 06, 2025
226.00
226.00
222.45
223.71
220.59
+0.87%
319,845
0.54
Oct 03, 2025
221.00
224.93
219.35
224.93
221.79
+3.22%
763,631
1.30
Rows: