Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	215.67	217.90	213.90	216.43	209.72	630,858
2025-11-04	218.28	218.83	216.45	217.21	210.48	490,298
2025-11-03	218.00	219.12	216.80	218.89	212.10	455,596
2025-10-31	222.66	223.75	218.08	218.56	211.78	913,274
2025-10-30	221.90	223.79	221.24	221.50	214.63	821,902
2025-10-29	226.88	227.90	222.82	224.14	217.19	522,497
2025-10-28	226.88	228.48	225.15	226.45	219.43	496,330
2025-10-27	226.63	227.79	225.00	225.00	218.02	330,909
2025-10-24	226.00	227.60	225.00	225.00	218.02	386,964
2025-10-23	227.07	228.30	225.44	225.99	218.98	461,837
2025-10-22	228.74	229.96	228.10	228.87	221.77	401,983
2025-10-21	226.50	229.39	225.38	228.21	221.13	358,205
2025-10-20	227.00	227.99	225.56	226.85	219.82	480,511
2025-10-17	227.99	230.88	225.44	226.76	219.73	1,045,533
2025-10-16	219.86	231.48	219.01	229.00	221.90	1,709,525
2025-10-15	216.45	217.82	216.00	217.82	211.07	731,720
2025-10-14	213.00	214.96	209.60	214.69	208.03	645,098
2025-10-13	219.11	219.70	212.02	212.13	205.55	929,701
2025-10-10	221.00	222.05	219.22	221.00	214.15	508,049
2025-10-09	224.00	224.48	221.93	222.68	215.78	459,303
2025-10-08	222.00	223.55	220.35	222.16	215.27	452,885
2025-10-07	223.00	223.77	222.25	223.55	216.62	403,149
2025-10-06	226.00	226.00	222.45	223.71	216.77	319,845
2025-10-03	221.00	224.93	219.35	224.93	217.96	763,631
2025-10-02	221.41	224.00	220.12	221.00	214.15	584,208
2025-10-01	217.25	220.01	216.60	219.69	212.88	475,262
2025-09-30	219.46	222.16	218.40	219.33	212.53	619,202
2025-09-29	217.94	220.80	217.52	220.20	213.37	453,933
2025-09-26	214.50	217.48	213.80	217.29	210.55	621,526
2025-09-25	217.00	218.64	215.38	215.87	209.18	558,030
2025-09-24	221.51	222.42	217.08	218.43	211.66	621,652
2025-09-23	221.55	223.26	219.67	222.42	215.52	588,195
2025-09-22	223.34	224.39	220.94	221.86	214.98	519,597
2025-09-19	224.50	226.86	222.56	222.56	215.66	1,422,108
2025-09-18	223.35	224.40	222.15	223.42	216.49	494,891
2025-09-17	226.12	226.12	221.09	223.62	216.69	591,041
2025-09-16	224.14	226.74	223.87	226.17	219.16	530,624
2025-09-15	220.01	223.99	219.86	223.99	217.05	493,590
2025-09-12	221.29	224.95	220.92	224.09	217.14	547,929
2025-09-11	220.50	220.77	218.63	219.91	213.09	432,362
2025-09-10	219.15	221.91	218.79	220.79	213.94	427,046
2025-09-09	220.20	220.60	217.53	218.83	212.05	521,644
2025-09-08	220.50	221.17	219.12	221.15	214.29	389,375
2025-09-05	223.91	225.00	221.70	221.79	214.91	460,830
2025-09-04	217.55	221.79	217.26	221.20	214.34	559,262
2025-09-03	221.20	222.00	215.04	216.82	210.10	801,951
2025-09-02	221.75	224.70	221.75	222.50	215.60	478,157
2025-09-01	223.73	224.24	221.55	223.58	216.65	350,889
2025-08-29	223.66	226.23	223.21	225.16	218.18	711,228
2025-08-28	226.27	226.29	224.17	224.55	217.59	501,553
2025-08-27	225.00	225.73	222.48	225.45	218.46	329,506
2025-08-26	226.50	226.80	223.70	224.60	217.64	624,773
2025-08-25	227.95	231.83	225.14	225.14	218.16	930,090
2025-08-22	224.00	224.68	222.78	223.78	216.84	1,116,090
2025-08-21	220.98	225.72	220.21	223.51	216.58	831,003
2025-08-20	219.51	220.99	217.02	219.50	212.69	484,866
2025-08-19	218.00	218.98	217.13	218.77	211.99	593,261
2025-08-18	217.39	217.95	216.49	217.22	210.49	353,948
2025-08-15	215.11	217.83	215.00	217.41	210.67	451,801
2025-08-14	213.62	216.99	213.49	216.62	209.90	559,335

← NewerPage 5 of 22 · 1,267 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.