Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	175.32	176.41	174.66	174.97	158.73	659,557
2023-06-27	173.43	174.50	172.80	174.00	157.85	663,560
2023-06-26	172.49	173.22	170.79	172.65	156.62	976,535
2023-06-23	173.71	174.87	172.20	172.78	156.74	921,195
2023-06-22	179.53	179.82	175.02	175.67	159.36	1,240,681
2023-06-21	184.21	184.79	180.47	180.47	163.72	1,526,807
2023-06-20	184.75	186.29	184.18	185.20	168.01	1,105,250
2023-06-19	184.83	185.30	183.05	184.03	166.95	1,512,956
2023-06-16	185.26	185.80	184.19	184.40	167.28	3,798,423
2023-06-15	181.11	183.45	180.20	182.20	165.29	1,815,424
2023-06-14	178.87	178.88	176.55	178.05	161.52	1,247,459
2023-06-13	173.45	176.15	172.92	175.66	159.35	1,074,096
2023-06-09	170.60	172.15	170.30	172.10	156.13	544,780
2023-06-08	171.87	172.23	170.02	170.66	154.82	849,048
2023-06-07	172.20	173.67	172.20	172.24	156.25	734,166
2023-06-06	172.85	173.40	170.77	171.27	155.37	776,176
2023-06-05	173.14	175.01	172.46	173.78	157.65	596,701
2023-06-02	172.33	172.58	169.87	171.00	155.13	774,646
2023-06-01	170.00	172.05	169.12	170.49	154.66	955,101
2023-05-31	174.28	175.30	170.74	170.74	154.89	2,845,185
2023-05-30	176.33	176.51	174.68	175.10	158.85	609,418
2023-05-29	176.98	178.72	176.28	176.28	159.92	602,762
2023-05-26	172.70	174.98	172.65	174.00	157.85	1,096,852
2023-05-25	175.30	176.55	172.85	173.50	157.40	1,054,646
2023-05-24	179.66	179.66	177.06	177.44	160.97	1,290,344
2023-05-23	177.49	180.75	176.72	180.27	163.54	1,211,340
2023-05-22	177.99	178.07	174.87	176.57	160.18	1,014,491
2023-05-19	175.21	178.11	174.87	176.51	160.13	963,799
2023-05-18	173.39	174.80	173.30	173.59	157.48	697,300
2023-05-17	173.99	174.21	172.14	172.14	156.16	913,464
2023-05-16	174.27	177.50	174.27	174.35	158.17	770,729
2023-05-15	175.02	175.80	173.51	174.84	158.61	1,558,660
2023-05-12	179.65	179.81	178.06	179.08	158.38	797,018
2023-05-11	177.48	181.00	176.93	179.50	158.75	753,802
2023-05-10	177.02	177.92	175.65	177.48	156.96	672,367
2023-05-09	172.45	177.43	171.39	177.43	156.92	1,099,497
2023-05-08	177.11	177.25	172.48	173.50	153.44	1,213,662
2023-05-05	178.45	179.29	171.71	177.35	156.85	1,147,573
2023-05-04	175.85	178.62	172.90	177.74	157.19	859,736
2023-05-03	179.00	179.36	177.08	179.10	158.39	740,676
2023-05-02	182.41	183.07	180.37	181.22	160.27	527,829
2023-05-01	183.80	184.59	183.34	183.77	162.52	445,518
2023-04-28	182.13	182.92	181.51	182.60	161.49	752,231
2023-04-27	180.44	180.86	178.87	180.71	159.82	507,310
2023-04-26	181.36	181.99	180.27	181.25	160.29	649,800
2023-04-24	182.95	182.95	181.18	181.45	160.47	348,056
2023-04-21	181.00	183.11	180.50	183.08	161.91	1,184,145
2023-04-20	180.80	182.00	180.34	181.63	160.63	547,757
2023-04-19	179.70	180.68	179.38	180.29	159.45	251,222
2023-04-18	179.50	180.33	179.00	180.24	159.40	423,006
2023-04-17	181.99	182.49	180.65	180.65	159.76	506,750
2023-04-14	179.02	180.60	178.50	180.02	159.21	480,487
2023-04-13	178.90	179.78	178.06	178.82	158.15	526,173
2023-04-12	180.97	180.97	178.57	179.60	158.84	466,681
2023-04-11	179.00	179.70	178.45	178.91	158.22	646,980
2023-04-06	177.50	177.91	175.70	176.95	156.49	560,446
2023-04-05	179.08	179.44	177.36	178.17	157.57	712,638
2023-04-04	175.97	179.46	175.75	179.46	158.71	705,983
2023-04-03	176.06	178.33	175.57	176.97	156.51	585,741
2023-03-31	172.50	176.06	172.20	175.66	155.35	1,228,509

← NewerPage 15 of 22 · 1,265 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.