Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	252.90	258.66	252.04	255.04	255.04	917,193
2026-07-23	255.62	258.56	251.47	253.75	253.75	739,364
2026-07-22	253.51	255.66	253.17	254.93	254.93	404,331
2026-07-21	256.53	257.43	253.20	254.75	254.75	433,820
2026-07-20	258.12	259.64	256.00	256.30	256.30	475,520
2026-07-17	257.78	258.81	253.88	258.41	258.41	911,475
2026-07-16	260.00	260.57	256.52	256.73	256.73	554,672
2026-07-15	255.22	258.16	254.42	258.16	258.16	657,578
2026-07-14	254.49	254.65	251.19	253.04	253.04	317,941
2026-07-13	251.03	254.61	251.03	254.01	254.01	410,323
2026-07-10	252.57	254.49	250.79	254.49	254.49	419,303
2026-07-09	252.00	252.20	249.36	252.20	252.20	448,992
2026-07-08	250.80	252.04	245.93	252.04	252.04	708,019
2026-07-07	253.23	254.20	251.32	253.34	253.34	500,329
2026-07-06	250.20	251.65	249.52	250.73	250.73	287,017
2026-07-03	251.00	251.88	248.88	251.65	251.65	525,700
2026-07-02	247.18	251.16	245.75	250.26	250.26	811,305
2026-07-01	251.54	252.10	247.09	247.18	247.18	597,344
2026-06-30	251.05	253.76	250.29	250.29	250.29	767,440
2026-06-29	249.59	250.98	247.19	250.01	250.01	527,759
2026-06-26	249.99	250.59	247.80	249.36	249.36	673,477
2026-06-25	251.00	252.48	248.08	249.99	249.99	753,959
2026-06-24	249.44	250.79	248.43	250.12	250.12	622,487
2026-06-23	249.96	252.97	248.59	249.61	249.61	546,721
2026-06-22	249.20	250.24	247.05	247.92	247.92	495,859
2026-06-19	253.00	253.15	247.73	249.82	249.82	2,387,635
2026-06-18	250.86	254.31	250.13	252.78	252.78	935,498
2026-06-17	249.58	251.93	248.36	251.93	251.93	699,685
2026-06-16	244.71	249.43	243.24	249.06	249.06	425,816
2026-06-15	244.49	247.25	242.53	247.25	247.25	756,249
2026-06-12	238.31	244.10	237.87	242.44	242.44	908,093
2026-06-11	235.50	236.95	232.01	235.84	235.84	757,635
2026-06-10	238.40	240.00	236.55	237.47	237.47	590,374
2026-06-09	235.20	238.04	235.17	238.04	238.04	784,156
2026-06-05	238.00	238.07	235.48	236.42	236.42	556,751
2026-06-04	236.58	238.89	233.08	236.46	236.46	638,138
2026-06-03	239.07	239.50	236.18	239.00	239.00	651,172
2026-06-02	236.20	238.20	233.42	237.77	237.77	687,158
2026-06-01	238.95	239.36	236.81	238.39	238.39	552,074
2026-05-29	236.40	239.00	235.84	238.55	238.55	1,777,173
2026-05-28	235.43	236.07	233.50	236.06	236.06	732,726
2026-05-27	234.60	236.21	231.86	236.21	236.21	535,518
2026-05-26	236.81	237.05	233.66	233.83	233.83	699,920
2026-05-25	238.92	239.61	236.50	237.60	237.60	526,129
2026-05-22	241.00	241.60	238.84	240.20	240.20	979,006
2026-05-21	240.40	240.95	238.47	240.19	240.19	800,712
2026-05-20	241.12	242.00	234.82	236.09	236.09	983,532
2026-05-19	239.00	240.98	237.67	240.98	240.98	847,155
2026-05-18	236.01	238.82	234.88	236.55	236.55	1,868,477
2026-05-15	245.00	247.21	241.95	242.96	238.76	834,410
2026-05-14	236.80	244.53	236.61	244.53	240.30	1,272,718
2026-05-13	232.96	236.80	232.01	236.80	232.71	715,310
2026-05-12	235.55	238.91	232.80	234.20	230.15	940,540
2026-05-11	235.00	239.34	230.44	239.34	235.20	1,007,557
2026-05-08	244.20	249.49	233.84	239.23	235.09	1,523,885
2026-05-07	241.45	243.26	241.23	241.87	237.69	956,725
2026-05-06	238.00	241.19	236.72	240.56	236.40	718,873
2026-05-05	236.62	237.30	235.67	236.99	232.89	327,536
2026-05-04	238.82	240.00	237.15	237.88	233.77	277,698
2026-05-01	237.01	238.99	236.34	238.19	234.07	813,515

← NewerPage 2 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.