Skip to main content
Macquarie Group Limited (ASX:MQWS)
Australia flag Australia · Delayed Price · Currency is AUD
8.63
+0.02 (0.23%)
At close: Mar 6, 2026

ASX:MQWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.678.678.638.638.630.23%4
Mar 5, 20268.668.668.618.618.610.35%31,461
Mar 4, 20268.608.648.568.588.580.12%4,021
Mar 3, 20268.718.718.578.578.57-0.92%10,222
Mar 2, 20268.708.738.658.658.65-0.35%3,419
Feb 27, 20268.708.708.638.688.680.35%31,140
Feb 26, 20268.688.698.648.658.65-0.35%6,969
Feb 25, 20268.708.708.688.688.680.46%835
Feb 24, 20268.628.648.598.648.64-0.23%8,033
Feb 23, 20268.718.718.668.668.66-0.35%10,711
Feb 20, 20268.668.708.668.698.690.35%1,168
Feb 19, 20268.708.708.668.668.660.70%8,004
Feb 18, 20268.618.648.608.608.600.23%6,007
Feb 17, 20268.678.678.568.588.58-0.35%33,300
Feb 16, 20268.598.618.588.618.611.18%23,839
Feb 13, 20268.528.548.518.518.51-1.39%151
Feb 12, 20268.638.638.638.638.630.12%408
Feb 11, 20268.648.648.628.628.62-0.69%1,170
Feb 10, 20268.728.728.678.688.68-0.80%14,489
Feb 9, 20268.688.758.688.758.750.81%1,597
Feb 6, 20268.708.738.688.688.68-0.91%23,142
Feb 5, 20268.788.798.768.768.760.46%4
Feb 4, 20268.738.738.728.728.72-2.24%3,005
Feb 3, 20268.908.998.908.928.920.56%19,888
Feb 2, 20268.888.918.858.878.87-0.56%3,178
Jan 30, 20268.908.928.888.928.921.02%2,104
Jan 29, 20268.888.888.838.838.83-3.29%4,383
Jan 28, 20269.179.179.049.139.13-0.44%25,918
Jan 27, 20269.199.199.129.179.170.22%1,078
Jan 23, 20269.189.189.159.159.15-0.33%3,874
Jan 22, 20269.249.249.189.189.18-0.22%2
Jan 21, 20269.279.279.209.209.20-0.76%71
Jan 20, 20269.309.309.279.279.27-1.07%1,701
Jan 19, 20269.489.489.379.379.37-0.53%6,669
Jan 16, 20269.409.429.389.429.42-0.21%18,078
Jan 15, 20269.439.449.419.449.440.11%2,595
Jan 14, 20269.449.449.409.439.43-0.11%23,121
Jan 13, 20269.439.479.439.449.440.53%33,876
Jan 12, 20269.339.469.319.399.390.32%43,763
Jan 9, 20269.369.369.369.369.360.65%1
Jan 8, 20269.309.319.289.309.30-7,798
Jan 7, 20269.279.309.279.309.301.09%14,668
Jan 6, 20269.209.229.209.209.20-8,312
Jan 5, 20269.209.209.209.209.200.55%10,000
Jan 2, 20269.159.159.159.159.15-0.33%1
Dec 31, 20259.189.189.189.189.18-0.11%4
Dec 29, 20259.219.219.159.199.190.33%290
Dec 19, 20259.189.199.169.169.160.16%5,193
Dec 18, 20259.139.179.139.159.150.16%4,211
Dec 16, 20259.189.199.139.139.13-0.11%1,087
Dec 15, 20259.149.169.149.149.14-21,173
Dec 12, 20259.179.179.149.149.140.11%25,316
Dec 11, 20259.099.139.099.139.130.66%6,264
Dec 10, 20259.079.079.079.079.07-0.77%1,000
Dec 9, 20259.199.199.149.149.14-0.76%40,632
Dec 8, 20259.229.229.219.219.21-0.32%5,091
Dec 5, 20259.249.259.249.249.24-0.11%886
Dec 4, 20259.259.259.259.259.250.11%537
Dec 3, 20259.209.249.209.249.24-0.11%3,288
Dec 2, 20259.229.269.229.259.250.54%4,137
Dec 1, 20259.209.259.209.209.20-0.11%33,734
Nov 28, 20259.279.279.219.219.21-0.54%2
Nov 27, 20259.269.269.269.269.26-0.22%1,050
Nov 26, 20259.289.289.279.289.281.20%10,696
Nov 25, 20259.179.189.139.179.17-0.11%55,921
Nov 24, 20258.969.188.969.189.182.00%36,239
Nov 21, 20258.989.008.989.009.00-1.59%21,701
Nov 20, 20259.079.159.079.159.150.83%35,312
Nov 19, 20259.109.109.049.079.07-0.98%9,879
Nov 18, 20259.169.169.169.169.16-0.65%1,071
Nov 17, 20259.209.229.189.229.220.22%37,186
Nov 14, 20259.289.289.209.209.20-1.92%1,408
Nov 12, 20259.109.419.109.389.381.41%3,332
Nov 11, 20259.269.289.249.259.250.11%9,346
Nov 10, 20259.249.249.229.249.24-0.54%6,527
Nov 7, 20259.269.299.239.299.29-1,855
Nov 6, 20259.279.309.279.299.290.32%4,281
Nov 5, 20259.279.309.259.269.260.33%31,626
Nov 4, 20259.269.269.239.239.23-0.22%43,784
Nov 3, 20259.269.269.259.259.25-0.32%5,325
Oct 31, 20259.239.289.239.289.281.20%20,651
Oct 30, 20259.339.339.179.179.17-1.61%1,417
Oct 29, 20259.379.379.329.329.32-1.17%58,025
Oct 27, 20259.449.449.439.439.430.11%20,943
Oct 24, 20259.429.429.429.429.420.43%394
Oct 23, 20259.409.409.359.389.38-8,549
Oct 22, 20259.419.419.389.389.380.32%24,714
Oct 21, 20259.349.359.339.359.351.08%4,213
Oct 20, 20259.249.259.249.259.25-0.32%11,000
Oct 16, 20259.229.289.229.289.280.65%7,949
Oct 15, 20259.229.229.229.229.220.22%735
Oct 14, 20259.209.209.209.209.200.22%13,194
Oct 13, 20259.229.239.189.189.18-0.65%24,002
Oct 10, 20259.279.279.249.249.24-0.32%44,285
Oct 9, 20259.319.319.279.279.27-0.11%20,887
Oct 8, 20259.289.289.289.289.28-0.32%10,071
Oct 7, 20259.319.319.319.319.310.43%75
Oct 6, 20259.289.309.279.279.270.22%1,298
Oct 3, 20259.259.279.259.259.250.76%26,208
Oct 2, 20259.179.209.169.189.180.33%16,025