Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	230.00	233.55	229.55	231.57	220.25	729,971
2024-11-21	229.17	230.44	228.60	229.37	218.16	472,268
2024-11-20	229.05	231.60	229.00	229.91	218.67	369,050
2024-11-19	227.34	234.05	227.31	231.05	219.75	463,071
2024-11-18	228.50	230.59	227.75	229.89	218.65	278,110
2024-11-15	230.60	232.30	228.88	229.51	218.29	415,896
2024-11-14	228.49	230.20	227.37	229.77	218.54	440,603
2024-11-13	229.97	230.66	226.82	227.95	216.80	498,464
2024-11-12	231.73	233.30	229.45	231.20	219.90	553,920
2024-11-11	227.00	228.82	225.00	228.82	217.63	795,903
2024-11-08	229.92	230.59	228.30	228.53	214.88	442,592
2024-11-07	232.50	234.92	228.54	229.52	215.81	1,020,802
2024-11-06	221.80	225.86	220.63	225.86	212.37	672,897
2024-11-05	221.50	221.68	218.21	218.21	205.18	585,281
2024-11-04	220.89	225.44	219.16	222.28	209.01	600,693
2024-11-01	222.02	226.23	220.61	223.20	209.87	1,311,585
2024-10-31	230.00	231.51	228.43	231.51	217.69	697,744
2024-10-30	230.00	232.32	229.77	231.37	217.55	383,778
2024-10-29	234.44	234.44	232.66	232.92	219.01	441,331
2024-10-28	233.27	233.95	231.17	232.49	218.61	246,439
2024-10-25	233.14	235.67	232.69	233.22	219.29	390,060
2024-10-24	232.24	234.98	231.56	233.30	219.37	297,860
2024-10-23	232.56	233.30	231.00	232.16	218.30	337,555
2024-10-22	235.85	236.22	232.53	232.53	218.64	733,883
2024-10-21	238.81	240.63	237.01	239.20	224.92	423,552
2024-10-18	235.55	236.62	234.76	236.03	221.94	1,015,023
2024-10-17	236.24	236.69	234.50	235.97	221.88	588,948
2024-10-16	234.45	236.19	234.02	234.30	220.31	545,044
2024-10-15	235.50	236.32	234.50	234.68	220.67	436,754
2024-10-14	234.00	234.95	232.25	233.89	219.92	450,764
2024-10-11	231.34	233.50	231.01	232.23	218.36	447,889
2024-10-10	232.16	233.44	231.19	232.01	218.16	456,406
2024-10-09	231.50	232.24	229.65	230.12	216.38	329,945
2024-10-08	227.99	230.18	226.16	229.58	215.87	470,499
2024-10-07	224.84	228.85	224.23	228.73	215.07	411,096
2024-10-04	224.00	224.91	222.11	224.91	211.48	627,434
2024-10-03	226.75	226.75	224.52	226.55	213.02	409,886
2024-10-02	225.35	227.32	223.72	226.16	212.65	803,819
2024-10-01	232.37	232.37	226.80	228.35	214.71	561,293
2024-09-30	233.49	234.96	231.57	232.37	218.49	621,620
2024-09-27	231.55	233.67	231.22	233.49	219.55	520,849
2024-09-26	230.46	233.40	229.87	232.20	218.33	522,411
2024-09-25	233.14	233.14	228.05	228.12	214.50	585,352
2024-09-24	232.00	233.96	228.77	233.23	219.30	646,426
2024-09-23	229.64	232.06	229.02	231.06	217.26	395,923
2024-09-20	233.09	233.91	230.47	231.17	217.37	2,939,016
2024-09-19	230.74	231.99	228.31	231.65	217.82	854,673
2024-09-18	225.53	229.73	225.20	229.46	215.76	421,674
2024-09-17	228.00	229.90	227.66	228.10	214.48	336,967
2024-09-16	228.55	229.53	227.91	228.40	214.76	424,987
2024-09-13	228.50	230.33	226.08	227.15	213.59	680,996
2024-09-12	225.60	227.12	224.30	226.80	213.26	385,400
2024-09-11	227.50	227.88	223.59	224.02	210.64	630,259
2024-09-10	227.00	228.50	225.96	227.36	213.78	524,550
2024-09-09	221.97	224.40	221.51	223.72	210.36	576,719
2024-09-06	220.90	226.19	220.69	225.17	211.72	984,376
2024-09-05	217.61	221.10	217.61	219.96	206.83	510,228
2024-09-04	217.29	217.96	215.16	217.12	204.15	627,541
2024-09-03	216.87	220.50	215.99	219.81	206.68	452,681
2024-09-02	214.60	217.90	213.93	217.04	204.08	309,209

← NewerPage 9 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.