Macquarie Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	170.00	172.89	169.52	172.37	158.85	891,808
2023-12-12	169.30	170.30	169.10	169.80	156.48	557,994
2023-12-11	169.68	170.98	168.66	169.11	155.84	476,532
2023-12-08	169.45	169.63	167.47	169.35	156.07	507,025
2023-12-07	169.52	170.00	167.40	168.44	155.23	814,417
2023-12-06	168.70	171.39	168.33	170.83	157.43	1,039,352
2023-12-05	168.91	169.18	167.20	167.80	154.64	575,743
2023-12-04	170.39	170.75	169.01	169.03	155.77	654,209
2023-12-01	168.00	168.49	166.60	167.79	154.63	634,233
2023-11-30	166.00	169.31	165.25	169.05	155.79	2,160,672
2023-11-29	165.23	165.91	164.63	165.58	152.59	674,240
2023-11-28	165.55	166.90	165.45	165.58	152.59	369,349
2023-11-27	166.16	167.99	165.30	165.50	152.52	708,286
2023-11-24	165.78	166.97	165.74	166.48	153.42	570,034
2023-11-23	166.58	166.90	165.57	165.94	152.92	637,197
2023-11-22	167.37	169.34	167.09	167.16	154.05	457,229
2023-11-21	168.32	169.70	168.23	168.74	155.50	722,380
2023-11-20	167.68	169.15	167.63	168.22	155.02	504,626
2023-11-17	168.48	168.75	166.18	167.42	154.29	1,063,366
2023-11-16	169.80	169.86	167.95	168.07	154.89	1,008,204
2023-11-15	164.91	168.25	163.45	168.12	154.93	2,101,206
2023-11-14	160.56	160.79	159.08	160.12	147.56	603,235
2023-11-13	160.01	160.69	158.30	158.53	146.09	745,355
2023-11-10	165.03	165.04	162.23	162.75	147.64	738,767
2023-11-09	162.69	163.84	162.39	163.46	148.29	710,522
2023-11-08	159.57	161.81	158.80	161.10	146.15	653,213
2023-11-07	160.80	161.00	158.95	159.29	144.50	712,880
2023-11-06	161.89	163.09	161.16	161.66	146.65	825,781
2023-11-03	157.20	163.46	155.30	163.24	148.09	1,915,313
2023-11-02	160.78	162.00	159.63	160.39	145.50	936,664
2023-11-01	160.75	161.81	159.86	160.02	145.17	778,961
2023-10-31	162.00	162.50	160.30	160.98	146.04	1,151,593
2023-10-30	159.30	160.68	158.61	160.19	145.32	656,825
2023-10-27	162.73	162.73	160.33	160.62	145.71	771,396
2023-10-26	161.73	162.95	160.58	161.40	146.42	965,796
2023-10-25	163.54	164.91	161.16	163.46	148.29	828,500
2023-10-24	162.50	165.50	162.31	163.12	147.98	1,042,650
2023-10-23	159.98	162.95	159.75	162.19	147.14	705,918
2023-10-20	161.50	163.33	160.41	161.59	146.59	1,346,532
2023-10-19	164.50	165.49	162.50	164.10	148.87	1,188,720
2023-10-18	170.36	170.49	167.83	168.60	152.95	438,540
2023-10-17	169.04	170.66	168.56	168.60	152.95	443,740
2023-10-16	168.99	169.27	167.46	167.67	152.11	392,986
2023-10-13	169.50	171.19	168.99	169.96	154.18	505,402
2023-10-12	170.07	171.65	169.77	170.69	154.85	656,085
2023-10-11	168.10	169.95	167.95	169.94	154.17	728,086
2023-10-10	165.37	167.95	165.15	167.14	151.63	1,005,534
2023-10-09	165.40	166.47	164.50	164.95	149.64	517,875
2023-10-06	165.75	166.71	164.43	165.95	150.55	559,109
2023-10-05	164.60	166.17	163.10	165.19	149.86	766,531
2023-10-04	165.57	166.34	163.02	163.40	148.23	956,092
2023-10-03	165.00	166.86	164.41	166.86	151.37	1,144,586
2023-10-02	167.08	168.28	167.00	167.85	152.27	504,209
2023-09-29	166.11	167.94	165.45	167.73	152.16	659,038
2023-09-28	165.68	167.07	165.00	165.02	149.70	839,000
2023-09-27	165.91	167.12	165.85	166.37	150.93	531,444
2023-09-26	167.50	168.30	166.55	167.53	151.98	638,893
2023-09-25	168.00	168.54	167.05	167.68	152.12	482,047
2023-09-22	167.66	170.07	167.16	169.50	153.77	1,420,732
2023-09-21	171.60	172.33	168.80	169.88	154.11	1,070,293

← NewerPage 13 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	4.2000 AUD
2025-11-17	2.8000 AUD
2025-05-19	3.9000 AUD
2024-11-11	2.6000 AUD
2024-05-13	3.8500 AUD
2023-11-13	2.5500 AUD
2023-05-15	4.5000 AUD
2022-11-07	3.0000 AUD
2022-05-16	3.5000 AUD
2021-11-08	2.7200 AUD
2021-05-17	3.3500 AUD
2020-11-16	1.3500 AUD
2020-05-18	1.8000 AUD
2019-11-11	2.5000 AUD
2019-05-13	3.6000 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.