Skip to main content
Macquarie Group Limited (ASX:MQWS)
Australia flag Australia · Delayed Price · Currency is AUD
8.56
0.00 (0.00%)
Last updated: Apr 28, 2026, 12:16 PM AEST

ASX:MQWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.568.568.568.568.56-3,004
Apr 27, 20268.558.568.558.568.560.71%26,000
Apr 24, 20268.518.548.508.508.50-0.12%89
Apr 23, 20268.518.518.518.518.51-0.12%6,403
Apr 22, 20268.478.528.478.528.521.55%4,826
Apr 17, 20268.428.428.398.398.39-1.06%2
Apr 15, 20268.488.488.488.488.480.36%207
Apr 14, 20268.408.468.408.458.450.12%598
Apr 10, 20268.438.448.428.448.44-0.59%1,062
Apr 9, 20268.458.498.458.498.493.79%1,332
Apr 8, 20268.358.358.188.188.18-3.20%1,806
Apr 7, 20268.488.488.458.458.450.36%4,837
Apr 2, 20268.428.468.428.428.423.19%632
Mar 30, 20268.318.318.168.168.16-1.81%574
Mar 27, 20268.338.338.288.318.310.24%7,781
Mar 26, 20268.308.308.298.298.29-6,977
Mar 25, 20268.238.298.238.298.290.73%26
Mar 24, 20268.238.238.238.238.231.98%931
Mar 23, 20268.128.128.078.078.07-1.10%8,508
Mar 20, 20268.148.168.138.168.16-0.37%2,229
Mar 19, 20268.328.328.178.198.19-1.21%30,224
Mar 18, 20268.298.298.298.298.290.24%1,200
Mar 17, 20268.298.308.278.278.271.22%2,411
Mar 16, 20268.238.238.178.178.17-0.73%2
Mar 13, 20268.248.268.238.238.23-0.60%240
Mar 12, 20268.328.328.288.288.28-1.08%140
Mar 11, 20268.498.498.368.378.37-0.71%3,508
Mar 9, 20268.498.508.418.438.43-2.32%5,991
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