Macquarie Bank Ltd (MBLPC)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CN |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721024100 | 105.05 | 0.1 | 0.10 | 105.03 | 105.1 | 105 | 2495 |
| 1720764900 | 104.95 | 0 | 0.00 | 104.95 | 105.03 | 104.94 | 3734 |
| 1720678500 | 104.95 | 0.01 | 0.01 | 105.24 | 105.25 | 104.95 | 5976 |
| 1720592100 | 104.94 | -0.12 | -0.11 | 105.06 | 105.34 | 104.93 | 5309 |
| 1720505700 | 105.06 | 0.06 | 0.06 | 105.01 | 105.5 | 105 | 3820 |
| 1720419300 | 105 | 0 | 0.00 | 105.01 | 105.33 | 105 | 3900 |
| 1720160100 | 105 | 0.3 | 0.29 | 105 | 105.25 | 105 | 7485 |
| 1720073700 | 104.7 | 0.3 | 0.29 | 104.45 | 105.5 | 104.45 | 11664 |
| 1719987300 | 104.4 | 0.19 | 0.18 | 104.2 | 104.69 | 104.15 | 4556 |
| 1719900900 | 104.21 | -0.29 | -0.28 | 104.38 | 104.6 | 104.21 | 7538 |
| 1719814500 | 104.5 | 0 | 0.00 | 105.19 | 105.2 | 104.5 | 3290 |
| 1719555300 | 104.5 | -0.49 | -0.47 | 104.9 | 105.2 | 104.22 | 1486 |
| 1719468900 | 104.99 | 0.43 | 0.41 | 104.55 | 105.75 | 104.55 | 2691 |
| 1719382500 | 104.56 | 0.29 | 0.28 | 104.72 | 104.75 | 104.271 | 5482 |
| 1719296100 | 104.271 | 0.12 | 0.12 | 104.59 | 104.74 | 104.15 | 6648 |
| 1719209700 | 104.15 | 0.14 | 0.13 | 104.25 | 104.74 | 104.15 | 5618 |
| 1718950500 | 104.01 | -0.24 | -0.23 | 104.01 | 104.26 | 104 | 7468 |
| 1718864100 | 104.25 | 0.9 | 0.87 | 103.601 | 104.44 | 103.601 | 10384 |
| 1718777700 | 103.35 | 0.46 | 0.45 | 103.1 | 103.64 | 103.1 | 7945 |
| 1718691300 | 102.89 | -0.26 | -0.25 | 103.5 | 103.5 | 102.88 | 10609 |
| 1718604900 | 103.15 | -0.4 | -0.39 | 103.7 | 103.7 | 103.15 | 10436 |
| 1718345700 | 103.55 | 0.04 | 0.04 | 103.52 | 103.8 | 103.51 | 4854 |
| 1718259300 | 103.51 | -0.17 | -0.16 | 103.64 | 103.849 | 103.45 | 10836 |
| 1718172900 | 103.68 | -0.62 | -0.59 | 104.02 | 104.229 | 103.63 | 2740 |
| 1718086500 | 104.3 | 0.03 | 0.03 | 104.27 | 104.51 | 104.02 | 4714 |
| 1717740900 | 104.27 | 0.19 | 0.18 | 104.589 | 104.84 | 104.25 | 1436 |
| 1717654500 | 104.08 | 0.03 | 0.03 | 104.04 | 104.97 | 104.01 | 3003 |
| 1717568100 | 104.05 | -1.75 | -1.65 | 104.11 | 104.5 | 103.91 | 8552 |
| 1717481700 | 105.801 | -0.45 | -0.42 | 106.23 | 106.49 | 105.801 | 8888 |
| 1717395300 | 106.25 | 0.29 | 0.27 | 105.96 | 106.41 | 105.96 | 5721 |
| 1717136100 | 105.96 | 0.16 | 0.15 | 105.85 | 106.45 | 105.85 | 2536 |
| 1717049700 | 105.8 | -0.05 | -0.05 | 105.9 | 105.901 | 105.8 | 867 |
| 1716963300 | 105.85 | -0.2 | -0.19 | 105.91 | 106.224 | 105.85 | 4587 |
| 1716876900 | 106.05 | 0.14 | 0.13 | 106 | 106.45 | 105.92 | 6704 |
| 1716790500 | 105.91 | -0.09 | -0.08 | 106.29 | 106.78 | 105.91 | 3959 |
| 1716531300 | 106 | 0.1 | 0.09 | 106 | 106.29 | 105.92 | 2393 |
| 1716444900 | 105.9 | 0.14 | 0.13 | 105.701 | 106.05 | 105.65 | 4218 |
| 1716358500 | 105.76 | -0.13 | -0.12 | 105.8 | 105.889 | 105.69 | 3785 |
| 1716272100 | 105.89 | 0.01 | 0.01 | 105.89 | 105.89 | 105.7 | 2724 |
| 1716185700 | 105.88 | 0.22 | 0.21 | 105.85 | 105.88 | 105.67 | 2984 |
| 1715926500 | 105.66 | -0.23 | -0.22 | 106 | 106 | 105.66 | 4663 |
| 1715840100 | 105.89 | -0.12 | -0.11 | 106.3 | 106.3 | 105.88 | 3985 |
| 1715753700 | 106.01 | -0.22 | -0.21 | 106.2 | 106.54 | 106.01 | 2896 |
| 1715667300 | 106.23 | -0.07 | -0.07 | 106.5 | 106.5 | 106.15 | 2118 |
| 1715580900 | 106.303 | 0 | 0.00 | 106.35 | 106.36 | 106.05 | 4180 |
| 1715321700 | 106.3 | -0.2 | -0.19 | 106.5 | 106.8 | 106.22 | 4536 |
| 1715235300 | 106.5 | -0.29 | -0.27 | 106.5 | 106.77 | 106.5 | 1834 |
| 1715148900 | 106.79 | 0.35 | 0.33 | 106.38 | 106.79 | 106.2 | 2050 |
| 1715062500 | 106.44 | -0.21 | -0.20 | 106.979 | 106.979 | 106.1 | 3661 |
| 1714976100 | 106.65 | 0.36 | 0.34 | 106.31 | 106.65 | 106.02 | 6046 |
| 1714716900 | 106.29 | 0 | 0.00 | 106.01 | 106.47 | 105.93 | 9383 |
| 1714630500 | 106.29 | 0.29 | 0.27 | 106 | 106.3 | 106 | 3235 |
| 1714544100 | 106 | 0.12 | 0.11 | 105.99 | 106 | 105.88 | 2172 |
| 1714457700 | 105.88 | -0.12 | -0.11 | 105.84 | 106.25 | 105.84 | 2150 |
| 1714371300 | 106 | 0.42 | 0.40 | 105.8 | 106.25 | 105.8 | 4329 |
| 1714112100 | 105.58 | -0.36 | -0.34 | 106 | 106 | 105.58 | 7259 |
| 1713939300 | 105.94 | 0.02 | 0.02 | 106.1 | 106.15 | 105.91 | 1664 |
| 1713852900 | 105.92 | 0.07 | 0.07 | 105.86 | 106 | 105.75 | 4379 |
| 1713766500 | 105.85 | 0.1 | 0.09 | 105.8 | 105.94 | 105.8 | 3757 |
| 1713507300 | 105.752 | -0.06 | -0.05 | 105.81 | 105.82 | 105.752 | 1431 |
| 1713420900 | 105.81 | 0.22 | 0.21 | 105.5 | 105.82 | 105.5 | 1885 |
| 1713334500 | 105.59 | 0.18 | 0.17 | 105.43 | 105.59 | 105.41 | 2042 |
| 1713248100 | 105.41 | 0.21 | 0.20 | 105.16 | 105.43 | 105.16 | 9276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
