Singapore markets close in 7 hours 8 minutes
Straits Times Index
3,266.09 -27.04 (-0.82%) Nikkei
37,938.94 -521.14 (-1.36%) Hang Seng
17,130.51 -70.76 (-0.41%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,317.41 -2,514.01 (-3.76%) CMC Crypto 200
1,395.85 -28.25 (-1.98%)
Macquarie Group Limited (MQG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 190.50 | 191.43 | 187.56 | 187.56 | 187.56 | 562,359 |
| 23 Apr 2024 | 188.76 | 189.12 | 187.91 | 188.86 | 188.86 | 392,762 |
| 22 Apr 2024 | 185.49 | 187.00 | 185.05 | 186.61 | 186.61 | 527,959 |
| 19 Apr 2024 | 183.90 | 184.48 | 180.40 | 183.33 | 183.33 | 1,206,068 |
| 18 Apr 2024 | 184.19 | 186.58 | 184.19 | 186.32 | 186.32 | 635,891 |
| 17 Apr 2024 | 185.50 | 185.80 | 183.84 | 184.19 | 184.19 | 560,749 |
| 16 Apr 2024 | 186.36 | 187.97 | 184.31 | 185.97 | 185.97 | 636,375 |
| 15 Apr 2024 | 187.73 | 188.47 | 186.80 | 188.23 | 188.23 | 534,523 |
| 12 Apr 2024 | 189.35 | 190.76 | 188.87 | 189.77 | 189.77 | 417,103 |
| 11 Apr 2024 | 187.10 | 190.63 | 186.98 | 189.89 | 189.89 | 612,374 |
| 10 Apr 2024 | 191.13 | 192.65 | 190.55 | 191.24 | 191.24 | 528,643 |
| 09 Apr 2024 | 193.57 | 193.80 | 190.89 | 191.44 | 191.44 | 513,909 |
| 08 Apr 2024 | 194.80 | 194.80 | 192.10 | 192.94 | 192.94 | 678,219 |
| 05 Apr 2024 | 195.29 | 195.88 | 193.39 | 194.98 | 194.98 | 523,162 |
| 04 Apr 2024 | 197.00 | 198.50 | 196.38 | 196.75 | 196.75 | 424,931 |
| 03 Apr 2024 | 196.50 | 197.70 | 195.06 | 195.28 | 195.28 | 676,202 |
| 02 Apr 2024 | 197.25 | 199.80 | 196.39 | 198.33 | 198.33 | 539,360 |
| 28 Mar 2024 | 199.58 | 200.25 | 199.17 | 199.70 | 199.70 | 583,211 |
| 27 Mar 2024 | 197.10 | 198.65 | 196.93 | 197.90 | 197.90 | 336,599 |
| 26 Mar 2024 | 197.49 | 198.70 | 196.37 | 198.49 | 198.49 | 590,175 |
| 25 Mar 2024 | 199.40 | 200.17 | 197.00 | 197.48 | 197.48 | 540,627 |
| 22 Mar 2024 | 199.62 | 199.70 | 198.07 | 199.00 | 199.00 | 1,543,376 |
| 21 Mar 2024 | 199.50 | 199.72 | 197.80 | 199.51 | 199.51 | 865,737 |
| 20 Mar 2024 | 197.91 | 198.77 | 196.63 | 196.73 | 196.73 | 427,604 |
| 19 Mar 2024 | 198.40 | 198.40 | 196.87 | 197.32 | 197.32 | 370,713 |
| 18 Mar 2024 | 196.70 | 198.48 | 196.10 | 198.48 | 198.48 | 401,754 |
| 15 Mar 2024 | 195.75 | 197.71 | 193.42 | 197.71 | 197.71 | 1,273,999 |
| 14 Mar 2024 | 198.72 | 199.00 | 196.38 | 197.33 | 197.33 | 636,787 |
| 13 Mar 2024 | 197.94 | 200.20 | 197.87 | 199.61 | 199.61 | 442,539 |
| 12 Mar 2024 | 197.06 | 198.00 | 196.52 | 197.78 | 197.78 | 378,657 |
| 11 Mar 2024 | 197.26 | 198.77 | 196.23 | 197.06 | 197.06 | 480,979 |
| 08 Mar 2024 | 196.93 | 199.31 | 196.06 | 198.78 | 198.78 | 932,197 |
| 07 Mar 2024 | 194.81 | 195.88 | 193.75 | 194.86 | 194.86 | 686,350 |
| 06 Mar 2024 | 193.46 | 194.68 | 192.31 | 193.34 | 193.34 | 495,079 |
| 05 Mar 2024 | 191.58 | 193.20 | 191.03 | 192.31 | 192.31 | 513,619 |
| 04 Mar 2024 | 194.20 | 195.45 | 192.21 | 192.82 | 192.82 | 733,558 |
| 01 Mar 2024 | 193.71 | 195.06 | 192.00 | 194.34 | 194.34 | 601,026 |
| 29 Feb 2024 | 193.69 | 195.00 | 192.82 | 194.81 | 194.81 | 1,016,420 |
| 28 Feb 2024 | 196.00 | 196.45 | 192.72 | 193.70 | 193.70 | 471,904 |
| 27 Feb 2024 | 195.00 | 196.00 | 193.76 | 195.68 | 195.68 | 511,345 |
| 26 Feb 2024 | 194.00 | 194.99 | 193.40 | 194.23 | 194.23 | 404,873 |
| 23 Feb 2024 | 193.81 | 194.34 | 193.02 | 193.08 | 193.08 | 567,738 |
| 22 Feb 2024 | 191.99 | 192.59 | 190.72 | 191.86 | 191.86 | 448,277 |
| 21 Feb 2024 | 189.51 | 193.71 | 189.51 | 190.93 | 190.93 | 694,850 |
| 20 Feb 2024 | 191.22 | 192.14 | 189.98 | 191.02 | 191.02 | 508,237 |
| 19 Feb 2024 | 192.00 | 192.58 | 190.53 | 192.01 | 192.01 | 375,786 |
| 16 Feb 2024 | 194.49 | 195.50 | 191.09 | 192.70 | 192.70 | 1,375,346 |
| 15 Feb 2024 | 187.33 | 192.09 | 186.46 | 192.09 | 192.09 | 1,198,282 |
| 14 Feb 2024 | 183.28 | 186.37 | 182.90 | 185.92 | 185.92 | 722,945 |
| 13 Feb 2024 | 180.03 | 186.59 | 180.01 | 186.25 | 186.25 | 1,173,158 |
| 12 Feb 2024 | 190.51 | 190.90 | 187.70 | 188.14 | 188.14 | 492,006 |
| 09 Feb 2024 | 191.89 | 191.95 | 190.75 | 190.89 | 190.89 | 677,060 |
| 08 Feb 2024 | 190.30 | 191.78 | 189.80 | 191.32 | 191.32 | 413,555 |
| 07 Feb 2024 | 190.00 | 191.59 | 189.50 | 189.70 | 189.70 | 588,431 |
| 06 Feb 2024 | 189.00 | 189.57 | 187.20 | 188.33 | 188.33 | 568,351 |
| 05 Feb 2024 | 189.95 | 190.28 | 188.31 | 190.27 | 190.27 | 352,635 |
| 02 Feb 2024 | 189.50 | 192.44 | 189.40 | 191.31 | 191.31 | 787,506 |
| 01 Feb 2024 | 188.88 | 188.97 | 187.00 | 188.16 | 188.16 | 509,337 |
| 31 Jan 2024 | 187.55 | 190.95 | 185.80 | 190.45 | 190.45 | 997,674 |
| 30 Jan 2024 | 188.01 | 188.77 | 187.21 | 188.01 | 188.01 | 472,505 |
| 29 Jan 2024 | 188.22 | 188.22 | 186.86 | 187.62 | 187.62 | 479,696 |
| 25 Jan 2024 | 186.91 | 187.30 | 186.01 | 186.60 | 186.60 | 547,696 |
| 24 Jan 2024 | 187.33 | 187.38 | 185.92 | 186.98 | 186.98 | 417,877 |
| 23 Jan 2024 | 185.49 | 188.54 | 184.81 | 186.86 | 186.86 | 779,999 |
| 22 Jan 2024 | 184.70 | 185.60 | 183.89 | 184.00 | 184.00 | 548,951 |
| 19 Jan 2024 | 182.44 | 183.57 | 181.57 | 183.28 | 183.28 | 1,289,491 |
| 18 Jan 2024 | 180.37 | 181.48 | 179.59 | 180.65 | 180.65 | 590,536 |
| 17 Jan 2024 | 183.32 | 183.42 | 181.59 | 181.98 | 181.98 | 587,943 |
| 16 Jan 2024 | 184.90 | 185.23 | 182.59 | 183.00 | 183.00 | 508,030 |
| 15 Jan 2024 | 182.15 | 183.23 | 182.00 | 182.85 | 182.85 | 58,740 |
| 12 Jan 2024 | 182.15 | 183.33 | 181.14 | 182.66 | 182.66 | 411,718 |
| 11 Jan 2024 | 182.29 | 183.45 | 181.51 | 182.95 | 182.95 | 640,105 |
| 10 Jan 2024 | 179.35 | 181.08 | 179.00 | 180.26 | 180.26 | 377,800 |
| 09 Jan 2024 | 179.67 | 181.16 | 179.45 | 179.51 | 179.51 | 532,173 |
| 08 Jan 2024 | 179.61 | 180.23 | 178.00 | 178.37 | 178.37 | 301,991 |
| 05 Jan 2024 | 180.80 | 181.18 | 179.83 | 179.85 | 179.85 | 300,948 |
| 04 Jan 2024 | 180.42 | 180.70 | 179.32 | 180.00 | 180.00 | 543,277 |
| 03 Jan 2024 | 181.84 | 183.09 | 180.68 | 181.37 | 181.37 | 491,532 |
| 02 Jan 2024 | 183.41 | 184.98 | 183.12 | 184.59 | 184.59 | 270,266 |
| 29 Dec 2023 | 182.88 | 184.14 | 182.50 | 183.63 | 183.63 | 538,737 |
| 28 Dec 2023 | 184.35 | 184.82 | 183.70 | 184.39 | 184.39 | 415,109 |
| 27 Dec 2023 | 183.31 | 183.52 | 181.71 | 182.68 | 182.68 | 389,962 |
| 22 Dec 2023 | 181.00 | 181.09 | 179.75 | 180.56 | 180.56 | 1,283,623 |
| 21 Dec 2023 | 183.75 | 183.75 | 180.75 | 181.37 | 181.37 | 852,938 |
| 20 Dec 2023 | 182.68 | 184.15 | 181.66 | 183.02 | 183.02 | 737,275 |
| 19 Dec 2023 | 179.76 | 182.33 | 178.91 | 181.35 | 181.35 | 773,122 |
| 18 Dec 2023 | 179.00 | 180.00 | 177.94 | 179.34 | 179.34 | 668,687 |
| 15 Dec 2023 | 178.51 | 180.75 | 176.42 | 179.40 | 179.40 | 2,190,318 |
| 14 Dec 2023 | 174.99 | 178.47 | 174.72 | 178.47 | 178.47 | 1,521,067 |
| 13 Dec 2023 | 170.00 | 172.89 | 169.52 | 172.37 | 172.37 | 891,808 |
| 12 Dec 2023 | 169.30 | 170.30 | 169.10 | 169.80 | 169.80 | 557,994 |
| 11 Dec 2023 | 169.68 | 170.98 | 168.66 | 169.11 | 169.11 | 476,532 |
| 08 Dec 2023 | 169.45 | 169.63 | 167.47 | 169.35 | 169.35 | 507,025 |
| 07 Dec 2023 | 169.52 | 170.00 | 167.40 | 168.44 | 168.44 | 814,417 |
| 06 Dec 2023 | 168.70 | 171.39 | 168.32 | 170.83 | 170.83 | 1,039,352 |
| 05 Dec 2023 | 168.91 | 169.18 | 167.20 | 167.80 | 167.80 | 575,743 |
| 04 Dec 2023 | 170.39 | 170.75 | 169.01 | 169.03 | 169.03 | 654,209 |
| 01 Dec 2023 | 168.00 | 168.49 | 166.60 | 167.79 | 167.79 | 634,233 |
| 30 Nov 2023 | 166.00 | 169.31 | 165.25 | 169.05 | 169.05 | 2,160,672 |
| 29 Nov 2023 | 165.23 | 165.91 | 164.63 | 165.58 | 165.58 | 674,240 |
| *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.