Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	171.43	172.39	170.74	171.77	151.91	1,009,467
2023-03-29	169.20	170.55	168.37	169.76	150.13	723,662
2023-03-28	169.32	170.39	169.00	170.39	150.69	892,192
2023-03-27	169.70	170.73	167.00	167.00	147.69	983,061
2023-03-24	168.73	171.00	168.73	169.60	149.99	942,592
2023-03-23	171.50	172.00	170.40	171.00	151.23	870,196
2023-03-22	176.40	177.45	173.37	174.10	153.97	1,169,782
2023-03-21	168.89	173.78	168.79	173.33	153.29	909,359
2023-03-20	173.22	173.97	167.21	167.78	148.38	1,212,093
2023-03-17	176.01	177.30	174.68	175.79	155.47	1,458,258
2023-03-16	170.96	175.50	170.38	175.13	154.88	2,181,554
2023-03-15	178.56	179.49	176.08	178.10	157.51	893,822
2023-03-14	178.50	178.99	174.31	176.53	156.12	1,501,843
2023-03-13	182.82	183.90	180.68	182.13	161.07	1,051,930
2023-03-10	186.03	187.08	183.82	184.66	163.31	969,140
2023-03-09	192.98	192.98	190.40	190.78	168.72	411,173
2023-03-08	192.20	193.54	189.57	190.84	168.78	484,386
2023-03-07	192.01	194.45	191.50	193.00	170.69	788,957
2023-03-06	187.77	191.63	186.90	189.99	168.02	760,966
2023-03-03	185.73	186.05	183.52	185.47	164.03	672,416
2023-03-02	185.50	187.31	184.03	184.86	163.49	992,203
2023-03-01	188.88	189.50	187.53	188.90	167.06	463,085
2023-02-28	188.83	190.23	188.75	189.52	167.61	882,174
2023-02-27	187.20	188.45	185.76	188.45	166.66	1,636,942
2023-02-24	189.64	189.79	188.05	188.91	167.07	486,443
2023-02-23	188.20	189.71	188.05	188.84	167.01	465,360
2023-02-22	188.00	190.29	187.54	190.29	168.29	409,607
2023-02-21	189.00	190.75	188.53	190.39	168.38	327,686
2023-02-20	190.78	191.66	190.02	190.73	168.68	360,358
2023-02-17	192.69	193.57	188.70	189.00	167.15	1,490,260
2023-02-16	191.19	194.11	190.85	194.11	171.67	903,508
2023-02-15	191.98	192.91	189.75	190.90	168.83	513,019
2023-02-14	192.06	192.84	191.33	191.66	169.50	378,992
2023-02-13	191.00	191.28	189.54	190.40	168.39	474,847
2023-02-10	192.51	194.00	190.66	191.49	169.35	802,325
2023-02-09	194.50	195.49	193.83	194.09	171.65	552,283
2023-02-08	192.99	195.75	191.55	195.23	172.66	867,310
2023-02-07	190.99	193.19	189.75	190.33	168.32	843,831
2023-02-06	190.43	190.64	188.02	188.97	167.12	666,192
2023-02-03	191.59	192.17	189.77	190.43	168.41	790,011
2023-02-02	192.39	192.39	188.55	190.37	168.36	871,734
2023-02-01	188.23	188.23	185.75	187.00	165.38	540,285
2023-01-31	185.93	187.36	185.00	187.34	165.68	960,647
2023-01-30	187.51	188.80	186.63	186.97	165.35	517,343
2023-01-27	186.00	188.36	185.61	187.46	165.79	853,569
2023-01-25	185.89	186.86	184.43	185.13	163.73	624,789
2023-01-24	182.76	184.92	182.50	184.43	163.11	477,089
2023-01-23	182.00	182.86	181.17	182.12	161.06	488,584
2023-01-20	181.00	181.47	180.02	180.80	159.90	1,091,244
2023-01-19	181.39	182.46	178.41	181.98	160.94	914,635
2023-01-18	179.06	180.39	177.83	179.60	158.84	430,381
2023-01-17	179.92	180.48	178.65	179.28	158.55	718,743
2023-01-16	179.56	180.64	178.84	180.00	159.19	524,091
2023-01-13	178.50	179.00	177.61	178.27	157.66	616,195
2023-01-12	175.73	177.74	174.40	177.00	156.54	622,968
2023-01-11	173.90	174.29	172.64	174.17	154.03	989,881
2023-01-10	174.68	175.08	173.10	173.52	153.46	585,317
2023-01-09	174.41	175.19	173.23	174.10	153.97	368,407
2023-01-06	171.47	172.82	170.65	172.46	152.52	1,088,928
2023-01-05	171.79	172.79	170.65	172.02	152.13	729,959

← NewerPage 16 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.