Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	214.54	215.30	212.63	213.10	206.49	547,705
2025-08-12	212.00	214.62	211.33	214.17	207.53	645,385
2025-08-11	214.00	215.21	212.40	213.48	206.86	442,894
2025-08-08	213.00	214.20	211.05	214.20	207.56	469,844
2025-08-07	214.41	215.94	213.58	214.48	207.83	600,182
2025-08-06	213.55	216.23	213.55	216.23	209.53	608,522
2025-08-05	214.38	215.80	213.86	215.09	208.42	517,215
2025-08-04	212.60	213.14	210.82	213.14	206.53	487,295
2025-08-01	213.89	215.57	212.71	213.78	207.15	648,537
2025-07-31	215.77	217.38	215.39	217.38	210.64	510,162
2025-07-30	214.02	217.39	212.98	217.16	210.43	465,975
2025-07-29	215.13	216.28	213.52	215.37	208.69	435,750
2025-07-28	213.36	217.73	213.36	216.23	209.53	684,026
2025-07-25	214.40	215.13	212.81	214.15	207.51	773,668
2025-07-24	219.00	220.11	213.84	213.84	207.21	1,512,389
2025-07-23	225.18	226.78	223.10	225.29	218.30	489,698
2025-07-22	225.06	225.48	221.36	224.66	217.69	467,011
2025-07-21	226.11	227.39	223.31	224.15	217.20	525,398
2025-07-18	225.50	229.97	225.20	227.38	220.33	1,213,324
2025-07-17	224.87	225.32	223.18	224.57	217.61	447,433
2025-07-16	224.25	224.25	222.02	222.66	215.76	291,353
2025-07-15	223.70	225.00	222.10	224.39	217.43	420,260
2025-07-14	220.70	222.31	219.83	221.28	214.42	268,575
2025-07-11	224.25	224.77	219.50	220.81	213.96	826,481
2025-07-10	223.22	225.56	223.20	224.08	217.13	521,110
2025-07-09	226.51	228.31	223.23	223.23	216.31	679,258
2025-07-08	226.00	229.13	223.87	228.94	221.84	512,195
2025-07-07	229.33	230.18	227.33	228.60	221.51	291,181
2025-07-04	227.40	229.40	225.88	229.10	222.00	451,300
2025-07-03	228.99	228.99	224.74	227.30	220.25	601,969
2025-07-02	228.00	230.20	226.84	229.02	221.92	809,915
2025-07-01	228.27	230.39	226.47	226.47	219.45	631,033
2025-06-30	222.22	228.91	221.58	228.73	221.64	1,153,462
2025-06-27	217.22	220.95	216.57	220.20	213.37	989,611
2025-06-26	217.09	217.92	214.83	215.97	209.27	697,282
2025-06-25	215.34	217.61	213.70	216.87	210.15	578,172
2025-06-24	211.95	215.50	211.01	214.50	207.85	687,976
2025-06-23	208.60	209.84	206.28	209.43	202.94	377,787
2025-06-20	212.21	213.00	208.53	208.88	202.40	1,784,571
2025-06-19	213.48	213.81	212.01	212.90	206.30	595,538
2025-06-18	211.63	213.50	211.43	212.52	205.93	866,997
2025-06-17	213.00	214.28	211.24	212.13	205.55	664,999
2025-06-16	212.79	213.31	211.37	213.00	206.40	402,292
2025-06-13	214.58	215.28	210.63	212.83	206.23	835,506
2025-06-12	217.06	217.72	213.63	213.63	207.01	717,380
2025-06-11	219.38	219.88	216.85	217.06	210.33	379,768
2025-06-10	217.14	219.07	215.20	218.34	211.57	751,873
2025-06-06	216.53	217.76	215.94	215.94	209.24	446,488
2025-06-05	217.51	219.00	216.33	216.33	209.62	500,687
2025-06-04	214.60	217.24	214.03	217.24	210.50	632,927
2025-06-03	213.14	214.37	212.36	214.06	207.42	701,039
2025-06-02	214.16	214.30	210.86	212.12	205.54	683,421
2025-05-30	214.18	214.53	211.19	214.21	207.57	3,368,505
2025-05-29	212.00	214.14	210.57	213.61	206.99	806,916
2025-05-28	212.53	213.76	208.38	209.99	203.48	751,773
2025-05-27	207.91	210.88	207.13	210.00	203.49	653,300
2025-05-26	207.00	209.44	206.72	207.21	200.79	557,418
2025-05-23	207.49	208.24	204.76	206.29	199.89	585,163
2025-05-22	205.01	208.00	204.33	205.54	199.17	950,477
2025-05-21	210.00	211.14	207.71	210.26	203.74	705,967

← NewerPage 6 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.