Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	161.67	162.77	160.52	161.36	140.19	671,982
2022-10-06	160.62	163.70	160.00	163.23	141.82	627,553
2022-10-05	162.51	164.59	161.03	162.10	140.83	1,006,463
2022-10-04	154.00	158.28	153.51	158.28	137.52	956,365
2022-10-03	152.70	153.40	149.51	151.41	131.55	912,445
2022-09-30	157.57	157.91	152.10	152.74	132.70	1,925,648
2022-09-29	160.07	161.16	159.22	159.51	138.58	966,730
2022-09-28	162.03	163.00	157.12	158.04	137.31	1,107,109
2022-09-27	161.87	162.74	160.72	162.01	140.76	1,026,550
2022-09-26	160.18	164.99	160.18	163.52	142.07	1,062,543
2022-09-23	167.16	167.49	163.75	165.57	143.85	1,103,349
2022-09-21	170.55	172.31	170.40	170.86	148.44	628,047
2022-09-20	174.84	175.24	172.06	172.85	150.17	471,159
2022-09-19	171.94	173.00	170.67	173.00	150.30	494,188
2022-09-16	175.19	175.70	171.66	172.67	150.02	1,655,015
2022-09-15	175.97	177.15	175.05	176.54	153.38	872,720
2022-09-14	176.57	177.32	174.40	176.30	153.17	771,626
2022-09-13	184.06	184.18	181.57	182.25	158.34	553,095
2022-09-12	180.00	181.37	179.34	181.06	157.31	477,015
2022-09-09	178.37	180.43	175.94	177.83	154.50	786,891
2022-09-08	174.99	178.65	174.69	178.38	154.98	628,830
2022-09-07	177.05	177.98	172.20	172.72	150.06	775,520
2022-09-06	179.45	179.74	178.00	178.18	154.80	618,984
2022-09-05	178.84	179.35	177.33	179.35	155.82	449,236
2022-09-02	175.55	178.49	175.50	177.20	153.95	719,950
2022-09-01	174.18	175.48	172.66	174.45	151.56	782,580
2022-08-31	174.89	177.48	174.89	177.26	154.01	865,906
2022-08-30	175.79	176.94	174.13	175.17	152.19	451,979
2022-08-29	173.02	174.68	171.56	174.06	151.22	562,625
2022-08-26	176.80	179.35	176.02	178.50	155.08	513,770
2022-08-25	174.76	176.75	173.87	176.30	153.17	496,290
2022-08-24	173.08	174.69	172.87	173.34	150.60	686,927
2022-08-23	176.32	176.36	172.10	172.57	149.93	988,069
2022-08-22	180.01	180.29	178.45	178.61	155.18	587,493
2022-08-19	182.68	183.49	182.01	182.28	158.37	672,597
2022-08-18	183.49	183.63	181.62	182.13	158.24	632,992
2022-08-17	182.92	183.75	181.22	183.75	159.64	614,416
2022-08-16	181.75	183.81	181.38	182.75	158.77	625,911
2022-08-15	179.00	181.35	178.72	180.87	157.14	447,573
2022-08-12	179.01	179.98	177.67	178.59	155.16	553,546
2022-08-11	179.93	179.93	177.80	179.56	156.00	642,500
2022-08-10	177.18	177.71	176.07	176.19	153.08	469,334
2022-08-09	176.98	179.63	176.94	178.12	154.75	613,510
2022-08-08	175.70	177.08	175.25	176.62	153.45	1,120,547
2022-08-05	175.02	176.93	174.34	176.93	153.72	715,982
2022-08-04	178.00	178.67	175.90	175.90	152.82	824,964
2022-08-03	177.81	178.54	175.91	176.39	153.25	651,568
2022-08-02	177.36	178.98	177.36	178.86	155.40	516,946
2022-08-01	180.00	180.60	176.78	179.90	156.30	731,700
2022-07-29	179.06	182.76	179.06	181.13	157.37	1,201,887
2022-07-28	176.97	179.43	176.00	178.89	155.42	1,619,662
2022-07-27	174.06	175.41	171.09	173.73	150.94	819,699
2022-07-26	173.15	176.41	173.15	175.63	152.59	552,161
2022-07-25	174.06	174.67	172.83	174.20	151.35	597,937
2022-07-22	174.30	177.35	174.21	174.24	151.38	1,390,407
2022-07-21	174.00	174.92	172.80	174.90	151.95	671,367
2022-07-20	172.00	175.12	171.61	174.17	151.32	860,505
2022-07-19	171.89	172.48	167.08	167.63	145.64	757,359
2022-07-18	171.00	173.33	170.81	173.33	150.59	427,938
2022-07-15	168.32	168.54	165.14	167.99	145.95	727,083

← NewerPage 18 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.