Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	166.80	170.55	165.50	169.87	150.23	746,284
2023-01-03	167.98	167.98	162.68	164.67	145.63	423,539
2022-12-30	167.33	167.89	166.83	166.96	147.66	455,019
2022-12-29	166.77	167.61	165.30	166.00	146.81	442,859
2022-12-28	167.50	168.68	166.36	167.98	148.56	313,542
2022-12-23	166.32	168.27	166.20	167.92	148.51	631,234
2022-12-22	169.24	169.76	168.53	168.65	149.15	1,208,237
2022-12-21	167.05	168.68	166.28	167.77	148.37	533,234
2022-12-20	168.39	169.14	165.27	166.10	146.90	544,205
2022-12-19	168.02	169.10	167.50	168.77	149.26	433,290
2022-12-16	168.93	170.02	168.03	169.90	150.26	1,597,299
2022-12-15	170.90	173.14	170.53	171.69	151.84	885,805
2022-12-14	173.93	175.31	173.23	174.21	154.07	669,906
2022-12-13	172.52	174.40	172.34	172.86	152.87	576,141
2022-12-12	167.75	172.12	166.97	171.50	151.67	696,532
2022-12-09	170.09	171.76	166.00	168.04	148.61	1,307,702
2022-12-08	173.23	173.76	170.65	171.16	151.37	648,062
2022-12-07	175.00	175.69	172.91	173.64	153.56	1,060,534
2022-12-06	179.79	179.82	176.09	176.74	156.31	890,141
2022-12-05	180.29	181.29	178.67	180.47	159.60	422,540
2022-12-02	182.00	182.10	178.97	180.24	159.40	786,263
2022-12-01	180.79	182.30	180.56	182.10	161.05	636,585
2022-11-30	177.26	179.69	176.75	178.71	158.05	2,114,525
2022-11-29	177.74	178.11	176.62	178.00	157.42	500,775
2022-11-28	177.43	178.83	176.53	178.45	157.82	507,937
2022-11-25	177.69	178.71	177.48	177.95	157.38	445,490
2022-11-24	178.61	179.39	177.25	177.99	157.41	519,425
2022-11-23	177.37	179.34	177.03	178.72	158.06	567,780
2022-11-22	177.39	177.46	175.83	176.00	155.65	692,472
2022-11-21	178.20	179.66	177.18	177.56	157.03	619,839
2022-11-18	180.00	180.09	178.08	179.32	158.59	1,050,720
2022-11-17	178.49	179.96	177.74	179.83	159.04	743,593
2022-11-16	180.01	181.00	176.63	177.95	157.38	755,958
2022-11-15	177.00	179.80	176.51	179.63	158.86	686,246
2022-11-14	180.09	180.30	177.50	177.72	157.17	866,223
2022-11-11	177.00	180.36	176.50	179.30	158.57	1,703,275
2022-11-10	170.50	171.39	169.15	169.79	150.16	617,115
2022-11-09	170.00	173.28	169.87	171.45	151.63	667,940
2022-11-08	169.00	170.29	168.44	169.74	150.12	643,163
2022-11-07	168.14	169.15	166.90	168.20	148.75	734,560
2022-11-04	164.96	170.37	164.10	170.37	148.02	1,320,706
2022-11-03	165.82	167.74	165.40	166.45	144.61	718,967
2022-11-02	172.00	172.59	168.71	168.88	146.72	840,470
2022-11-01	169.95	172.00	169.08	172.00	149.44	716,419
2022-10-31	170.00	170.02	168.11	169.50	147.26	1,009,179
2022-10-28	169.50	173.20	165.00	166.50	144.66	1,352,665
2022-10-27	166.05	168.20	164.14	166.54	144.69	710,489
2022-10-26	167.33	167.50	165.63	166.00	144.22	869,005
2022-10-25	162.65	165.25	162.54	165.00	143.35	546,362
2022-10-24	161.53	162.59	160.57	161.46	140.28	517,056
2022-10-21	156.27	158.17	155.33	157.69	137.00	1,308,149
2022-10-20	160.83	161.36	156.30	157.69	137.00	1,041,750
2022-10-19	162.23	163.19	161.37	162.34	141.04	728,004
2022-10-18	158.00	162.69	157.72	162.32	141.03	916,163
2022-10-17	158.07	159.19	154.11	154.21	133.98	774,436
2022-10-14	160.81	161.28	159.60	160.91	139.80	766,008
2022-10-13	158.25	159.50	156.67	157.20	136.58	746,706
2022-10-12	159.03	159.84	157.43	158.34	137.57	772,444
2022-10-11	160.97	162.16	158.56	158.56	137.76	684,753
2022-10-10	158.00	159.93	157.30	159.48	138.56	575,554

← NewerPage 17 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.