Macquarie Group Limited (ASX:MQWS)
Australia
· Delayed Price · Currency is AUD 9.24
-0.01 (-0.11%)
At close: Dec 5, 2025
ASX:MQWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | -0.11% | 886 |
| Dec 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% | 537 |
| Dec 3, 2025 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | -0.11% | 3,288 |
| Dec 2, 2025 | 9.22 | 9.26 | 9.22 | 9.25 | 9.25 | 0.54% | 4,137 |
| Dec 1, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | -0.11% | 33,734 |
| Nov 28, 2025 | 9.27 | 9.27 | 9.21 | 9.21 | 9.21 | -0.54% | 2 |
| Nov 27, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.22% | 1,050 |
| Nov 26, 2025 | 9.28 | 9.28 | 9.27 | 9.28 | 9.28 | 1.20% | 10,696 |
| Nov 25, 2025 | 9.17 | 9.18 | 9.13 | 9.17 | 9.17 | -0.11% | 55,921 |
| Nov 24, 2025 | 8.96 | 9.18 | 8.96 | 9.18 | 9.18 | 2.00% | 36,239 |
| Nov 21, 2025 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | -1.59% | 21,701 |
| Nov 20, 2025 | 9.07 | 9.15 | 9.07 | 9.15 | 9.15 | 0.83% | 35,312 |
| Nov 19, 2025 | 9.10 | 9.10 | 9.04 | 9.07 | 9.07 | -0.98% | 9,879 |
| Nov 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.65% | 1,071 |
| Nov 17, 2025 | 9.20 | 9.22 | 9.18 | 9.22 | 9.22 | 0.22% | 37,186 |
| Nov 14, 2025 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | -1.92% | 1,408 |
| Nov 12, 2025 | 9.10 | 9.41 | 9.10 | 9.38 | 9.38 | 1.41% | 3,332 |
| Nov 11, 2025 | 9.26 | 9.28 | 9.24 | 9.25 | 9.25 | 0.11% | 9,346 |
| Nov 10, 2025 | 9.24 | 9.24 | 9.22 | 9.24 | 9.24 | -0.54% | 6,527 |
| Nov 7, 2025 | 9.26 | 9.29 | 9.23 | 9.29 | 9.29 | - | 1,855 |
| Nov 6, 2025 | 9.27 | 9.30 | 9.27 | 9.29 | 9.29 | 0.32% | 4,281 |
| Nov 5, 2025 | 9.27 | 9.30 | 9.25 | 9.26 | 9.26 | 0.33% | 31,626 |
| Nov 4, 2025 | 9.26 | 9.26 | 9.23 | 9.23 | 9.23 | -0.22% | 43,784 |
| Nov 3, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | -0.32% | 5,325 |
| Oct 31, 2025 | 9.23 | 9.28 | 9.23 | 9.28 | 9.28 | 1.20% | 20,651 |
| Oct 30, 2025 | 9.33 | 9.33 | 9.17 | 9.17 | 9.17 | -1.61% | 1,417 |
| Oct 29, 2025 | 9.37 | 9.37 | 9.32 | 9.32 | 9.32 | -1.17% | 58,025 |
| Oct 27, 2025 | 9.44 | 9.44 | 9.43 | 9.43 | 9.43 | 0.11% | 20,943 |
| Oct 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% | 394 |
| Oct 23, 2025 | 9.40 | 9.40 | 9.35 | 9.38 | 9.38 | - | 8,549 |
| Oct 22, 2025 | 9.41 | 9.41 | 9.38 | 9.38 | 9.38 | 0.32% | 24,714 |
| Oct 21, 2025 | 9.34 | 9.35 | 9.33 | 9.35 | 9.35 | 1.08% | 4,213 |
| Oct 20, 2025 | 9.24 | 9.25 | 9.24 | 9.25 | 9.25 | -0.32% | 11,000 |
| Oct 16, 2025 | 9.22 | 9.28 | 9.22 | 9.28 | 9.28 | 0.65% | 7,949 |
| Oct 15, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | 735 |
| Oct 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.22% | 13,194 |
| Oct 13, 2025 | 9.22 | 9.23 | 9.18 | 9.18 | 9.18 | -0.65% | 24,002 |
| Oct 10, 2025 | 9.27 | 9.27 | 9.24 | 9.24 | 9.24 | -0.32% | 44,285 |
| Oct 9, 2025 | 9.31 | 9.31 | 9.27 | 9.27 | 9.27 | -0.11% | 20,887 |
| Oct 8, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.32% | 10,071 |
| Oct 7, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.43% | 75 |
| Oct 6, 2025 | 9.28 | 9.30 | 9.27 | 9.27 | 9.27 | 0.22% | 1,298 |
| Oct 3, 2025 | 9.25 | 9.27 | 9.25 | 9.25 | 9.25 | 0.76% | 26,208 |
| Oct 2, 2025 | 9.17 | 9.20 | 9.16 | 9.18 | 9.18 | 0.33% | 16,025 |
| Oct 1, 2025 | 9.12 | 9.15 | 9.12 | 9.15 | 9.15 | -0.44% | 7,517 |
| Sep 29, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.77% | 54 |
| Sep 26, 2025 | 9.11 | 9.14 | 9.11 | 9.12 | 9.12 | -0.22% | 3,157 |
| Sep 25, 2025 | 9.13 | 9.14 | 9.11 | 9.14 | 9.14 | 0.11% | 11,586 |
| Sep 24, 2025 | 9.16 | 9.17 | 9.13 | 9.13 | 9.13 | -0.33% | 5,078 |
| Sep 23, 2025 | 9.16 | 9.20 | 9.16 | 9.16 | 9.16 | 0.11% | 5,981 |