Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,534.79 +374.80 (+0.59%) CMC Crypto 200
1,322.63 +45.65 (+3.57%)
Macquarie Bank Limited (MBLPD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 103.31 | 103.99 | 103.31 | 103.50 | 103.50 | 1,772 |
| 02 May 2024 | 103.88 | 104.00 | 103.30 | 103.30 | 103.30 | 2,867 |
| 01 May 2024 | 103.84 | 103.90 | 103.50 | 103.90 | 103.90 | 2,300 |
| 30 Apr 2024 | 103.23 | 103.80 | 103.23 | 103.52 | 103.52 | 2,414 |
| 29 Apr 2024 | 103.39 | 103.39 | 103.02 | 103.23 | 103.23 | 4,583 |
| 26 Apr 2024 | 103.47 | 103.60 | 103.40 | 103.40 | 103.40 | 2,344 |
| 24 Apr 2024 | 103.19 | 103.58 | 103.11 | 103.55 | 103.55 | 1,353 |
| 23 Apr 2024 | 103.90 | 103.90 | 102.92 | 103.01 | 103.01 | 2,004 |
| 22 Apr 2024 | 103.29 | 103.90 | 102.96 | 103.90 | 103.90 | 7,738 |
| 19 Apr 2024 | 103.00 | 103.39 | 102.90 | 103.29 | 103.29 | 3,001 |
| 18 Apr 2024 | 102.80 | 102.96 | 102.71 | 102.81 | 102.81 | 2,627 |
| 17 Apr 2024 | 102.96 | 102.96 | 102.60 | 102.94 | 102.94 | 5,616 |
| 16 Apr 2024 | 102.99 | 102.99 | 102.71 | 102.99 | 102.99 | 1,512 |
| 15 Apr 2024 | 103.20 | 103.20 | 102.75 | 102.82 | 102.82 | 2,114 |
| 12 Apr 2024 | 102.80 | 103.20 | 102.71 | 103.20 | 103.20 | 4,516 |
| 11 Apr 2024 | 102.70 | 102.80 | 102.52 | 102.79 | 102.79 | 7,393 |
| 10 Apr 2024 | 103.00 | 103.00 | 102.69 | 102.74 | 102.74 | 5,627 |
| 09 Apr 2024 | 103.00 | 103.05 | 102.68 | 102.81 | 102.81 | 3,467 |
| 08 Apr 2024 | 102.87 | 103.10 | 102.71 | 103.00 | 103.00 | 7,303 |
| 05 Apr 2024 | 102.76 | 103.49 | 102.76 | 102.85 | 102.85 | 8,099 |
| 04 Apr 2024 | 102.96 | 103.14 | 102.50 | 102.66 | 102.66 | 4,898 |
| 03 Apr 2024 | 102.70 | 103.40 | 102.45 | 103.00 | 103.00 | 3,752 |
| 02 Apr 2024 | 102.90 | 103.50 | 102.57 | 102.70 | 102.70 | 3,684 |
| 28 Mar 2024 | 102.62 | 102.99 | 102.44 | 102.57 | 102.57 | 3,667 |
| 27 Mar 2024 | 102.00 | 102.62 | 102.00 | 102.62 | 102.62 | 2,619 |
| 26 Mar 2024 | 101.66 | 102.50 | 101.65 | 102.00 | 102.00 | 7,787 |
| 25 Mar 2024 | 101.80 | 102.07 | 101.55 | 102.07 | 102.07 | 3,900 |
| 22 Mar 2024 | 101.85 | 102.06 | 101.31 | 101.50 | 101.50 | 6,604 |
| 21 Mar 2024 | 101.60 | 101.86 | 101.45 | 101.78 | 101.78 | 4,528 |
| 20 Mar 2024 | 101.45 | 101.64 | 101.35 | 101.35 | 101.35 | 4,189 |
| 19 Mar 2024 | 101.46 | 101.75 | 101.45 | 101.50 | 101.50 | 3,259 |
| 18 Mar 2024 | 101.61 | 101.61 | 101.46 | 101.60 | 101.60 | 5,312 |
| 15 Mar 2024 | 101.88 | 101.98 | 101.37 | 101.80 | 101.80 | 7,268 |
| 14 Mar 2024 | 101.32 | 101.93 | 101.32 | 101.85 | 101.85 | 5,047 |
| 13 Mar 2024 | 101.12 | 102.00 | 101.12 | 101.35 | 101.35 | 13,747 |
| 12 Mar 2024 | 101.09 | 101.49 | 101.09 | 101.16 | 101.16 | 9,257 |
| 11 Mar 2024 | 101.06 | 101.40 | 101.06 | 101.40 | 101.40 | 1,746 |
| 08 Mar 2024 | 101.29 | 101.40 | 101.00 | 101.20 | 101.20 | 5,928 |
| 07 Mar 2024 | 101.29 | 101.44 | 101.04 | 101.04 | 101.04 | 3,671 |
| 06 Mar 2024 | 101.26 | 101.39 | 101.00 | 101.02 | 101.02 | 6,266 |
| 05 Mar 2024 | 101.30 | 101.69 | 101.13 | 101.26 | 101.26 | 3,478 |
| 04 Mar 2024 | 101.33 | 101.73 | 101.05 | 101.30 | 101.30 | 8,028 |
| 01 Mar 2024 | 101.58 | 101.70 | 101.28 | 101.32 | 101.32 | 4,503 |
| 29 Feb 2024 | 101.02 | 101.59 | 100.92 | 101.59 | 101.59 | 4,619 |
| 28 Feb 2024 | 100.92 | 101.47 | 100.92 | 101.01 | 101.01 | 7,811 |
| 27 Feb 2024 | 101.20 | 101.42 | 100.85 | 100.85 | 100.85 | 3,059 |
| 26 Feb 2024 | 101.10 | 101.35 | 101.05 | 101.25 | 101.25 | 3,655 |
| 23 Feb 2024 | 100.84 | 101.10 | 100.78 | 101.10 | 101.10 | 5,751 |
| 22 Feb 2024 | 100.81 | 101.05 | 100.70 | 101.05 | 101.05 | 3,802 |
| 21 Feb 2024 | 100.55 | 101.46 | 100.55 | 100.75 | 100.75 | 6,688 |
| 20 Feb 2024 | 100.74 | 100.74 | 100.31 | 100.50 | 100.50 | 9,264 |
| 20 Feb 2024 | 1.5431 Dividend | |||||
| 19 Feb 2024 | 102.01 | 102.40 | 102.00 | 102.00 | 100.46 | 4,155 |
| 16 Feb 2024 | 101.80 | 102.47 | 101.80 | 102.47 | 100.92 | 3,596 |
| 15 Feb 2024 | 102.00 | 102.29 | 101.80 | 101.80 | 100.26 | 4,171 |
| 14 Feb 2024 | 101.69 | 102.05 | 101.60 | 102.05 | 100.51 | 8,787 |
| 13 Feb 2024 | 101.70 | 101.80 | 101.60 | 101.71 | 100.17 | 3,799 |
| 12 Feb 2024 | 101.61 | 102.00 | 101.60 | 101.70 | 100.16 | 2,762 |
| 09 Feb 2024 | 101.64 | 101.70 | 101.64 | 101.67 | 100.13 | 5,908 |
| 08 Feb 2024 | 101.50 | 101.74 | 101.46 | 101.65 | 100.11 | 1,859 |
| 07 Feb 2024 | 101.54 | 101.70 | 101.46 | 101.50 | 99.96 | 4,099 |
| 06 Feb 2024 | 101.40 | 101.70 | 101.40 | 101.70 | 100.16 | 2,590 |
| 05 Feb 2024 | 101.80 | 101.99 | 101.50 | 101.70 | 100.16 | 6,997 |
| 02 Feb 2024 | 101.79 | 101.80 | 101.55 | 101.55 | 100.01 | 3,274 |
| 01 Feb 2024 | 101.50 | 101.80 | 101.46 | 101.53 | 99.99 | 2,327 |
| 31 Jan 2024 | 101.50 | 101.78 | 101.30 | 101.50 | 99.96 | 2,033 |
| 30 Jan 2024 | 101.50 | 101.85 | 101.50 | 101.80 | 100.26 | 4,539 |
| 29 Jan 2024 | 101.53 | 101.73 | 101.40 | 101.50 | 99.96 | 6,986 |
| 25 Jan 2024 | 101.70 | 101.73 | 101.48 | 101.50 | 99.96 | 2,363 |
| 24 Jan 2024 | 101.45 | 101.69 | 101.45 | 101.46 | 99.93 | 865 |
| 23 Jan 2024 | 101.37 | 101.69 | 101.37 | 101.44 | 99.91 | 1,918 |
| 22 Jan 2024 | 101.45 | 101.75 | 101.35 | 101.36 | 99.83 | 2,495 |
| 19 Jan 2024 | 101.45 | 101.45 | 101.25 | 101.40 | 99.87 | 3,040 |
| 18 Jan 2024 | 101.35 | 101.50 | 101.29 | 101.50 | 99.96 | 3,143 |
| 17 Jan 2024 | 101.26 | 101.71 | 101.26 | 101.35 | 99.82 | 2,832 |
| 16 Jan 2024 | 101.50 | 101.60 | 101.26 | 101.26 | 99.73 | 10,318 |
| 15 Jan 2024 | 101.65 | 101.70 | 101.52 | 101.52 | 99.99 | 786 |
| 12 Jan 2024 | 101.41 | 101.70 | 101.41 | 101.70 | 100.16 | 795 |
| 11 Jan 2024 | 101.53 | 101.70 | 101.50 | 101.70 | 100.16 | 1,667 |
| 10 Jan 2024 | 101.55 | 101.70 | 101.50 | 101.69 | 100.15 | 2,330 |
| 09 Jan 2024 | 101.65 | 101.70 | 101.52 | 101.70 | 100.16 | 3,020 |
| 08 Jan 2024 | 101.50 | 101.69 | 101.50 | 101.69 | 100.15 | 2,351 |
| 05 Jan 2024 | 101.40 | 101.40 | 101.39 | 101.39 | 99.86 | 1,515 |
| 04 Jan 2024 | 101.45 | 101.50 | 101.40 | 101.50 | 99.96 | 843 |
| 03 Jan 2024 | 101.44 | 101.50 | 101.40 | 101.50 | 99.96 | 2,359 |
| 02 Jan 2024 | 101.60 | 101.60 | 101.45 | 101.45 | 99.92 | 255 |
| 29 Dec 2023 | 101.60 | 101.60 | 101.45 | 101.45 | 99.92 | 254 |
| 28 Dec 2023 | 101.51 | 101.60 | 101.47 | 101.60 | 100.06 | 866 |
| 27 Dec 2023 | 101.60 | 101.74 | 101.51 | 101.51 | 99.97 | 772 |
| 22 Dec 2023 | 101.44 | 101.72 | 101.44 | 101.68 | 100.14 | 4,580 |
| 21 Dec 2023 | 101.44 | 101.44 | 101.39 | 101.39 | 99.86 | 4,355 |
| 20 Dec 2023 | 101.13 | 101.47 | 101.00 | 101.23 | 99.70 | 6,627 |
| 19 Dec 2023 | 101.14 | 101.50 | 101.11 | 101.50 | 99.96 | 6,653 |
| 18 Dec 2023 | 101.54 | 101.55 | 101.10 | 101.48 | 99.94 | 3,577 |
| 15 Dec 2023 | 101.15 | 101.55 | 101.05 | 101.12 | 99.59 | 6,356 |
| 14 Dec 2023 | 101.10 | 101.55 | 101.00 | 101.08 | 99.55 | 6,729 |
| 13 Dec 2023 | 101.15 | 101.45 | 100.96 | 101.10 | 99.57 | 3,791 |
| 12 Dec 2023 | 101.00 | 101.20 | 100.82 | 101.15 | 99.62 | 5,239 |
| 11 Dec 2023 | 101.12 | 101.48 | 101.10 | 101.10 | 99.57 | 4,633 |
| 08 Dec 2023 | 101.10 | 101.60 | 101.10 | 101.50 | 99.96 | 4,283 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.