Skip to main content
Macquarie Group Limited (ASX:MQWS)
Australia flag Australia · Delayed Price · Currency is AUD
9.24
-0.01 (-0.11%)
At close: Dec 5, 2025

ASX:MQWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20259.129.159.129.159.15-0.44%7,517
Sep 29, 20259.199.199.199.199.190.77%54
Sep 26, 20259.119.149.119.129.12-0.22%3,157
Sep 25, 20259.139.149.119.149.140.11%11,586
Sep 24, 20259.169.179.139.139.13-0.33%5,078
Sep 23, 20259.169.209.169.169.160.11%5,981
Sep 22, 20259.189.189.159.159.150.11%584
Sep 19, 20259.179.179.149.149.140.44%851
Sep 18, 20259.089.129.079.109.101.11%16,414
Sep 17, 20259.029.039.009.009.00-0.77%31,841
Sep 16, 20259.029.089.029.079.070.33%14,945
Sep 15, 20259.049.059.039.049.04-0.55%36,743
Sep 12, 20259.099.119.099.099.090.22%21,871
Sep 11, 20259.109.119.079.079.07-0.55%47,323
Sep 10, 20259.189.189.129.129.12-15,606
Sep 9, 20259.159.159.129.129.12-0.11%21,726
Sep 8, 20259.149.169.139.139.130.33%5,677
Sep 4, 20259.109.139.089.109.10-8,480
Sep 3, 20259.109.109.109.109.10-0.22%461
Sep 2, 20259.149.169.129.129.12-688
Sep 1, 20259.199.199.129.129.12-1.19%5,230
Aug 29, 20259.249.249.209.239.23-0.43%17,550
Aug 28, 20259.229.279.199.279.270.32%16,096
Aug 26, 20259.259.279.249.249.24-0.54%19
Aug 25, 20259.339.339.299.299.290.32%3,203
Aug 22, 20259.309.309.239.269.26-0.43%25,588
Aug 21, 20259.319.319.309.309.300.32%6,575
Aug 20, 20259.279.299.259.279.270.76%8,094
Aug 19, 20259.189.219.179.209.200.55%12,121
Aug 18, 20259.169.179.159.159.150.88%10,725
Aug 14, 20259.099.109.079.079.07-0.11%25,276
Aug 13, 20259.059.089.049.089.080.89%23,454
Aug 12, 20259.039.038.989.009.00-0.44%7,287
Aug 11, 20259.039.059.029.049.04-15,091
Aug 8, 20259.019.049.019.049.040.22%25,686
Aug 7, 20259.059.059.029.029.02-0.33%7,902
Aug 6, 20259.099.099.039.059.05-0.55%50,693
Aug 5, 20259.089.109.079.109.101.68%36,203
Aug 4, 20259.009.058.958.958.95-1.43%26,243
Aug 1, 20259.189.189.089.089.08-1.41%56,472
Jul 31, 20259.269.269.219.219.210.22%198
Jul 30, 20259.209.209.149.199.19-0.11%72,708
Jul 29, 20259.239.239.209.209.20-0.54%2
Jul 28, 20259.209.259.199.259.251.20%16,683
Jul 25, 20259.149.159.139.149.140.11%13,446
Jul 24, 20259.149.149.139.139.130.22%2,742
Jul 23, 20259.119.119.119.119.110.44%2,253
Jul 22, 20259.109.109.079.079.07-0.55%3,471
Jul 21, 20259.129.129.129.129.120.11%5
Jul 18, 20259.099.129.099.119.110.44%16,440
Jul 17, 20259.029.079.019.079.070.44%12,544
Jul 16, 20259.049.049.029.039.03-0.22%16,173
Jul 15, 20259.059.069.059.059.050.67%4,130
Jul 14, 20259.109.108.998.998.99-1.21%3,347
Jul 11, 20259.109.109.109.109.10-0.44%547
Jul 10, 20259.149.149.149.149.140.55%533