ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.23
-0.07%
US Tech 100
21,405.20
-0.56%
S&P 500
6,050.61
-0.39%
US Dollar vs CAD
1.43263
0.12%
Bitcoin
104,034.23
-1.99%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Miscellaneous
  4. ASX
  5. Macquarie Group Limited (MQGPF)

  6. Macquarie Group Limited (MQGPF) Historical

Macquarie Group Limited

Macquarie Group Limited (MQGPF)

ASX
106.42
0.52
(0.49%)
Closed December 18 11:00PM
Delayed by 20 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000CN
40000000CN
120000000CN
260000000CN
520000000CN
1560000000CN
2600000000CN

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
1734412500105.9-0.49-0.46106106.87105.99210
1734326100106.390.670.63105.98106.39105.489691
1734066900105.7200.00105.72105.98105.433808
1733980500105.720.220.21105.12106.06105.125482
1733894100105.5-0.25-0.24105.75105.75105.55049
1733807700105.750.150.14105.76106.069105.612965
1733721300105.6-0.69-0.65105.81106.07105.62912
1733462100106.290.10.09106106.39105.87168
1733375700106.1900.00106.18106.51065300
1733289300106.190.190.18106.08106.19105.815045
17332029001060.20.19105.801106.05105.81587
1733116500105.80.140.13105.65106.07105.652679
1732857300105.660.160.15106.2106.2105.665884
1732770900105.50.20.19105.83105.84105.52403
1732684500105.3-0.18-0.17105.5105.85105.278357
1732598100105.48-1.97-1.83105.9106.2105.487180
1732511700107.445-0.07-0.06107.2107.731078564
1732252500107.51-0.23-0.21107.7107.7107.175147
1732166100107.740.220.20107.54107.74107.353891
1732079700107.52-0.23-0.21107.6107.751076067
1731993300107.750.150.14107.75107.75107.72226
1731906900107.601-0.3-0.28107.75107.95107.6018303
1731647700107.90.240.22107.67107.94107.6013027
1731561300107.66-0.34-0.31107.94107.94107.642541
17314749001080.360.33107.49108107.494237
1731388500107.64-0.1-0.10108.29108.29107.641776
1731302100107.7430.060.06107.74107.9107.744768
1731042900107.680.190.18107.5107.87107.4644659
1730956500107.490.040.04107.422108107.42221943
1730870100107.45-0.39-0.36107.449107.68107.325546
1730783700107.840.440.41107.89107.89107.452059
1730697300107.40.090.08107.35107.4107.323975
1730438100107.31-0.13-0.12107.99107.99107.314949
1730351700107.44-0.57-0.53108.01108.011107.414125
1730265300108.010.010.01107.85108.46107.82494
17301789001080.210.19107.7108107.75420
1730092500107.790.390.36107.5107.79107.54626
1729833300107.4-0.25-0.23107.6107.7107.44797
1729746900107.6480.070.06107.6107.651107.454826
1729660500107.580.130.12107.45107.6107.45957
1729574100107.45-0.1-0.09107.55107.73107.44509
1729487700107.55-0.28-0.26107.4107.82107.48836
1729228500107.830.030.03107.8107.94107.1838129
1729142100107.8-0.17-0.16107.959107.959107.519607
1729055700107.970.570.53107.49107.97107.47349
1728969300107.40.270.25107.38107.45107.155496
1728882900107.13-0.12-0.11107.25107.441074886
1728623700107.25-0.14-0.13107.211107.31107.22622
1728537300107.390.190.18107.48107.5107.1813546
1728450900107.200.00107.19107.2107.0614293
1728364500107.20.20.19107107.2106.863493
1728278100107-0.19-0.18107.19107.21073825
1728022500107.19-0.01-0.01107.2107.2106.865243
1727936100107.200.00107.2107.2106.885621
1727849700107.20.250.23107.19107.21106.857099
1727763300106.950.040.04106.901107.2106.714241
1727676900106.910.180.17106.71107.5106.719623
1727417700106.73-0.01-0.01107.05107.05106.732281
1727331300106.74-0.06-0.06106.9107.05106.744803
1727244900106.8-0.26-0.24107.05107.05106.84406
1727158500107.060.110.10106.95107.19106.814629
1727072100106.950.150.14106.78106.95106.752424
1726812900106.8-0.35-0.33107.15107.15106.85246
1726726500107.150.160.15107.019107.15106.763003
1726640100106.9890.390.36106.8107.1106.453768

Your Recent History

ASX
MQGPF
Macquarie
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved