Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	235.00	235.92	233.38	235.08	231.02	715,291
2026-04-29	231.40	233.25	231.10	233.13	229.10	535,692
2026-04-28	231.42	233.76	230.63	231.86	227.85	532,391
2026-04-27	232.15	234.40	231.59	232.02	228.01	350,511
2026-04-24	230.28	232.98	228.79	232.28	228.26	584,268
2026-04-23	229.32	231.62	227.51	230.60	226.61	693,482
2026-04-22	232.79	235.45	230.75	232.03	228.02	842,414
2026-04-21	240.50	242.30	239.56	241.27	237.10	645,953
2026-04-20	240.50	241.50	237.21	239.67	235.53	678,846
2026-04-17	235.80	240.56	235.31	239.88	235.73	1,779,723
2026-04-16	240.00	240.00	236.54	240.00	235.85	1,244,581
2026-04-15	234.64	236.79	232.20	235.13	231.07	823,786
2026-04-14	227.90	233.30	226.60	232.00	227.99	890,451
2026-04-13	219.30	225.55	219.30	223.74	219.87	443,308
2026-04-10	222.97	225.00	222.16	225.00	221.11	763,391
2026-04-09	221.08	224.09	220.31	223.89	220.02	718,271
2026-04-08	223.21	227.88	220.44	224.10	220.23	1,623,655
2026-04-07	209.30	212.80	208.85	212.19	208.52	1,086,106
2026-04-02	207.85	211.50	204.77	205.59	202.04	961,490
2026-04-01	205.02	208.53	204.91	208.53	204.93	846,127
2026-03-31	199.70	203.74	197.90	201.93	198.44	1,038,310
2026-03-30	199.99	200.81	193.12	199.51	196.06	851,783
2026-03-27	205.00	206.64	200.70	201.42	197.94	939,943
2026-03-26	208.20	209.33	205.57	205.84	202.28	765,854
2026-03-25	197.42	205.28	196.86	205.00	201.46	915,533
2026-03-24	197.99	198.48	194.50	195.05	191.68	574,168
2026-03-23	192.50	196.29	190.27	194.46	191.10	668,800
2026-03-20	195.95	197.69	194.99	194.99	191.62	1,548,048
2026-03-19	194.34	197.16	194.34	196.09	192.70	911,751
2026-03-18	197.49	198.67	196.23	197.38	193.97	628,914
2026-03-17	194.00	197.90	194.00	195.67	192.29	499,808
2026-03-16	194.62	196.16	193.97	193.97	190.62	609,091
2026-03-13	192.91	197.00	192.57	195.33	191.95	933,578
2026-03-12	197.50	200.00	194.09	195.75	192.37	1,210,960
2026-03-11	199.50	201.73	199.06	201.13	197.65	685,482
2026-03-10	200.11	201.79	197.00	198.53	195.10	914,553
2026-03-09	192.40	196.14	189.87	195.45	192.07	1,142,553
2026-03-06	196.70	201.28	194.80	200.30	196.84	979,569
2026-03-05	195.09	198.86	194.54	198.86	195.42	1,246,062
2026-03-04	196.03	196.90	191.53	191.53	188.22	1,103,437
2026-03-03	200.21	202.44	195.78	196.47	193.07	1,168,746
2026-03-02	204.01	204.50	198.50	199.86	196.41	1,461,442
2026-02-27	210.00	213.64	209.84	213.48	209.79	1,178,563
2026-02-26	211.00	211.10	208.88	209.55	205.93	580,711
2026-02-25	207.70	208.19	205.68	207.12	203.54	959,862
2026-02-24	204.50	207.63	201.25	206.49	202.92	1,171,419
2026-02-23	218.57	219.00	213.93	214.13	210.43	737,215
2026-02-20	221.55	221.70	218.05	219.39	215.60	1,255,947
2026-02-19	219.60	223.51	219.60	223.00	219.15	751,649
2026-02-18	219.95	220.58	219.10	219.60	215.80	509,170
2026-02-17	216.90	219.19	215.78	218.36	214.59	442,826
2026-02-16	217.00	218.89	216.43	217.01	213.26	523,769
2026-02-13	218.14	218.14	215.50	216.17	212.43	761,578
2026-02-12	221.16	221.18	217.00	218.15	214.38	1,057,043
2026-02-11	217.00	221.50	215.20	220.30	216.49	1,103,233
2026-02-10	218.00	221.32	212.38	214.50	210.79	1,445,109
2026-02-09	210.42	213.91	209.37	212.91	209.23	525,777
2026-02-06	210.00	210.99	206.76	207.83	204.24	896,489
2026-02-05	212.50	213.98	210.58	212.44	208.77	872,533
2026-02-04	214.08	214.65	212.00	213.83	210.13	768,659

← NewerPage 3 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.