Macquarie Bank Limited (MBLPD)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738559700 | 103.78 | -0.21 | -0.20 | 104 | 104.2 | 103.78 | 2249 |
| 1738300500 | 103.99 | 0.21 | 0.20 | 103.8 | 104 | 103.8 | 2077 |
| 1738214100 | 103.78 | -0.07 | -0.07 | 103.75 | 104.03 | 103.74 | 5871 |
| 1738127700 | 103.85 | -0.15 | -0.14 | 103.76 | 104.155 | 103.74 | 2486 |
| 1738041300 | 104 | 0.25 | 0.24 | 103.8 | 104 | 103.75 | 1412 |
| 1737695700 | 103.751 | 0 | 0.00 | 103.74 | 103.8 | 103.72 | 3795 |
| 1737609300 | 103.75 | -0.05 | -0.05 | 103.71 | 103.8 | 103.7 | 2207 |
| 1737522900 | 103.8 | 0.05 | 0.05 | 103.76 | 104.64 | 103.75 | 1553 |
| 1737436500 | 103.75 | -0.22 | -0.21 | 104.6 | 104.6 | 103.75 | 4141 |
| 1737350100 | 103.97 | -0.05 | -0.05 | 104.03 | 104.64 | 103.91 | 4459 |
| 1737090900 | 104.02 | 0.01 | 0.01 | 104.789 | 104.8 | 104.02 | 299 |
| 1737004500 | 104.01 | 0.01 | 0.01 | 104.01 | 104.81 | 103.81 | 5925 |
| 1736918100 | 104 | 0 | 0.00 | 104 | 104.79 | 104 | 1163 |
| 1736831700 | 104 | -0.75 | -0.72 | 104.64 | 104.8 | 104 | 1781 |
| 1736745300 | 104.75 | 0.7 | 0.67 | 104.05 | 104.75 | 103.999 | 1714 |
| 1736486100 | 104.05 | 0.05 | 0.05 | 103.71 | 104.46 | 103.71 | 1467 |
| 1736399700 | 104 | 0.2 | 0.19 | 104.2 | 104.25 | 103.71 | 1855 |
| 1736313300 | 103.8 | 0.24 | 0.23 | 104.25 | 104.25 | 103.7 | 863 |
| 1736226900 | 103.56 | -0.43 | -0.41 | 104 | 104.89 | 103.56 | 975 |
| 1736140500 | 103.99 | 0.44 | 0.42 | 103.55 | 103.99 | 103.55 | 1083 |
| 1735881300 | 103.55 | 0.17 | 0.16 | 103.89 | 103.9 | 103.55 | 679 |
| 1735794900 | 103.38 | -0.62 | -0.60 | 103.8 | 103.8 | 103.37 | 1567 |
| 1735617660 | 104 | 0 | 0.00 | 103.81 | 104 | 103.8 | 248 |
| 1735535700 | 104 | 0.19 | 0.18 | 103.81 | 104 | 103.8 | 545 |
| 1735276500 | 103.81 | -0.19 | -0.18 | 104 | 104 | 103.81 | 2932 |
| 1735014060 | 104 | 0.5 | 0.48 | 103.5 | 104 | 103.5 | 4177 |
| 1734930900 | 103.5 | -0.73 | -0.70 | 103.25 | 104 | 103.25 | 4256 |
| 1734671700 | 104.23 | 1.16 | 1.13 | 103.07 | 104.23 | 103.06 | 6295 |
| 1734585300 | 103.07 | -0.06 | -0.06 | 102.61 | 103.2 | 102.61 | 2319 |
| 1734498900 | 103.13 | 0.38 | 0.37 | 102.98 | 103.13 | 102.75 | 4605 |
| 1734412500 | 102.75 | -0.23 | -0.22 | 102.85 | 103 | 102.71 | 4052 |
| 1734326100 | 102.98 | 0.43 | 0.42 | 102.55 | 103 | 102.55 | 3172 |
| 1734066900 | 102.55 | -0.3 | -0.29 | 102.85 | 102.98 | 102.5 | 5213 |
| 1733980500 | 102.85 | -0.1 | -0.10 | 102.96 | 102.994 | 102.85 | 4869 |
| 1733894100 | 102.95 | -0.05 | -0.05 | 103.01 | 103.12 | 102.91 | 1828 |
| 1733807700 | 103 | 0.15 | 0.15 | 103 | 103.18 | 102.86 | 1938 |
| 1733721300 | 102.85 | -0.15 | -0.15 | 103 | 103 | 102.85 | 4989 |
| 1733462100 | 103 | 0.09 | 0.09 | 102.9 | 103.063 | 102.85 | 3827 |
| 1733375700 | 102.91 | -0.05 | -0.05 | 102.98 | 103 | 102.91 | 6044 |
| 1733289300 | 102.96 | -0.24 | -0.23 | 103.36 | 103.36 | 102.91 | 2538 |
| 1733202900 | 103.2 | -1.78 | -1.70 | 104.04 | 104.58 | 103.2 | 5703 |
| 1733116500 | 104.98 | 0.97 | 0.93 | 104.01 | 105.48 | 104 | 17655 |
| 1732857300 | 104.01 | 0.01 | 0.01 | 103.06 | 104.9 | 103.06 | 7136 |
| 1732770900 | 104 | 1.45 | 1.41 | 102.71 | 104 | 102.3 | 12978 |
| 1732684500 | 102.55 | -0.09 | -0.09 | 102.63 | 102.7 | 102.25 | 6310 |
| 1732598100 | 102.64 | 0.23 | 0.22 | 102.44 | 102.97 | 102.37 | 3707 |
| 1732511700 | 102.41 | -0.33 | -0.32 | 102.74 | 102.74 | 102.41 | 2419 |
| 1732252500 | 102.74 | -0.26 | -0.25 | 102.73 | 103.01 | 102.71 | 2772 |
| 1732166100 | 103 | -1.5 | -1.44 | 103 | 103.02 | 102.91 | 1501 |
| 1732079700 | 104.5 | -0.28 | -0.27 | 105.29 | 105.29 | 104.14 | 4141 |
| 1731993300 | 104.78 | 0.08 | 0.08 | 104.7 | 104.78 | 104.501 | 2129 |
| 1731906900 | 104.7 | -2.29 | -2.14 | 105.76 | 105.76 | 104.51 | 9473 |
| 1731647700 | 106.99 | 0.49 | 0.46 | 106.5 | 107 | 105.75 | 1294 |
| 1731561300 | 106.5 | -0.09 | -0.08 | 105.5 | 106.5 | 105.18 | 4581 |
| 1731474900 | 106.59 | 0.09 | 0.08 | 106.5 | 106.59 | 104.81 | 4217 |
| 1731388500 | 106.5 | 1 | 0.95 | 105.73 | 106.5 | 105.72 | 2032 |
| 1731302100 | 105.5 | 0 | 0.00 | 105.55 | 105.87 | 104.51 | 4142 |
| 1731042900 | 105.5 | 1 | 0.96 | 105.05 | 105.5 | 104.94 | 5308 |
| 1730956500 | 104.5 | -0.35 | -0.33 | 104.75 | 104.85 | 104.5 | 1946 |
| 1730870100 | 104.85 | 0.49 | 0.47 | 104.46 | 105.18 | 104.4 | 3402 |
| 1730783700 | 104.361 | 0.03 | 0.03 | 105 | 105 | 104.361 | 1786 |
| 1730697300 | 104.33 | -0.27 | -0.26 | 104.34 | 104.42 | 104.33 | 666 |
| 1730438100 | 104.6 | -0.79 | -0.75 | 104.61 | 105.18 | 104.36 | 2478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
