Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	171.60	173.32	171.20	173.29	157.20	720,732
2023-09-19	171.69	173.92	171.52	172.92	156.87	527,125
2023-09-18	174.40	174.40	171.56	172.33	156.33	386,827
2023-09-15	173.59	175.72	173.22	173.22	157.14	1,468,335
2023-09-14	172.28	173.33	171.26	171.79	155.84	773,467
2023-09-13	170.50	172.53	170.50	172.11	156.13	556,104
2023-09-12	172.52	172.53	170.80	172.19	156.21	469,871
2023-09-11	170.78	173.72	170.56	173.39	157.30	551,957
2023-09-08	171.82	172.65	170.39	171.11	155.23	617,962
2023-09-07	170.00	172.16	169.27	171.23	155.34	803,933
2023-09-06	174.97	175.50	170.17	170.21	154.41	1,203,275
2023-09-05	177.54	177.76	175.84	176.92	160.50	383,012
2023-09-04	177.40	178.25	177.01	177.65	161.16	496,997
2023-09-01	177.26	177.89	176.40	176.76	160.35	539,776
2023-08-31	177.51	178.50	177.06	177.53	161.05	1,029,349
2023-08-30	176.59	177.74	175.89	177.09	160.65	710,253
2023-08-29	173.68	174.99	173.50	174.59	158.38	524,756
2023-08-28	172.58	174.78	172.00	172.48	156.47	392,709
2023-08-25	170.39	172.26	170.00	171.79	155.84	611,406
2023-08-24	170.99	173.75	170.14	173.09	157.02	922,163
2023-08-23	170.47	172.16	170.06	170.11	154.32	720,697
2023-08-22	170.30	171.43	169.34	171.06	155.18	454,913
2023-08-21	168.26	171.13	168.25	170.12	154.33	516,589
2023-08-18	167.40	170.34	167.30	168.80	153.13	1,086,869
2023-08-17	171.70	171.91	169.52	169.75	153.99	1,112,197
2023-08-16	173.88	174.36	172.55	173.19	157.11	721,265
2023-08-15	175.51	176.70	175.27	175.80	159.48	1,554,431
2023-08-14	174.88	176.00	174.74	175.45	159.16	658,446
2023-08-11	174.96	176.30	174.68	175.06	158.81	612,399
2023-08-10	174.80	175.68	174.50	174.98	158.74	561,169
2023-08-09	174.99	175.70	174.11	174.96	158.72	461,485
2023-08-08	176.25	176.85	175.12	175.40	159.12	799,948
2023-08-07	174.28	176.44	174.28	176.08	159.74	469,382
2023-08-04	173.67	175.44	173.60	175.44	159.16	1,362,444
2023-08-03	173.52	174.77	173.30	174.00	157.85	735,889
2023-08-02	176.04	176.77	174.80	175.08	158.83	616,318
2023-08-01	174.80	178.00	174.59	177.50	161.02	759,898
2023-07-31	176.00	176.97	174.53	175.01	158.77	749,723
2023-07-28	173.00	176.77	173.00	176.71	160.31	1,355,819
2023-07-27	175.00	176.82	173.55	175.03	158.78	2,392,478
2023-07-26	180.80	183.71	179.51	183.02	166.03	700,692
2023-07-25	184.20	184.30	180.48	181.92	165.03	1,214,514
2023-07-24	183.85	184.49	182.39	183.59	166.55	608,995
2023-07-21	185.40	185.40	182.35	182.83	165.86	984,251
2023-07-20	184.95	185.98	184.20	185.49	168.27	795,659
2023-07-19	183.00	184.18	182.50	183.90	166.83	641,121
2023-07-18	183.25	183.25	180.84	181.64	164.78	437,804
2023-07-17	182.66	183.39	181.21	183.02	166.03	422,945
2023-07-14	182.20	183.48	181.30	182.70	165.74	718,628
2023-07-13	178.48	181.35	177.80	180.96	164.16	1,010,581
2023-07-12	176.50	177.00	175.50	176.34	159.97	629,531
2023-07-11	172.91	174.83	172.48	174.83	158.60	579,800
2023-07-10	172.92	173.80	170.92	171.28	155.38	367,935
2023-07-07	172.20	173.00	171.46	172.35	156.35	672,035
2023-07-06	175.17	176.97	174.51	174.55	158.35	697,492
2023-07-05	178.30	178.50	177.19	177.67	161.18	498,747
2023-07-04	177.60	179.08	176.91	178.54	161.97	360,160
2023-07-03	177.01	178.29	176.75	177.70	161.21	509,630
2023-06-30	177.50	178.05	175.75	177.62	161.13	771,811
2023-06-29	175.81	177.85	175.20	176.27	159.91	490,598

← NewerPage 14 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.