Macquarie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	249.11	250.00	247.58	249.35	249.35	874,579
2026-10-15	248.55	250.18	245.63	246.68	246.68	860,500
2026-10-14	250.13	250.98	247.66	249.80	249.80	674,160
2026-10-13	253.46	255.00	250.79	251.90	251.90	426,417
2026-10-12	249.42	254.12	247.54	253.46	253.46	447,400
2026-10-09	247.18	249.96	246.80	248.37	248.37	470,631
2026-10-08	247.50	250.01	245.48	246.79	246.79	501,130
2026-10-07	249.08	250.98	248.77	248.77	248.77	501,382
2026-10-06	250.00	251.99	248.82	250.02	250.02	634,545
2026-10-05	246.53	248.82	246.03	248.02	248.02	403,020
2026-10-02	246.63	246.72	241.49	245.63	245.63	539,260
2026-10-01	247.00	247.52	243.64	245.84	245.84	751,139
2026-09-30	244.90	247.19	244.33	246.10	246.10	817,251
2026-09-29	245.00	247.09	243.36	247.09	247.09	500,662
2026-09-28	242.12	245.38	239.93	244.98	244.98	685,365
2026-09-25	240.13	241.90	238.54	239.53	239.53	765,697
2026-09-24	240.40	242.96	239.70	242.55	242.55	590,641
2026-09-23	241.02	244.11	239.73	242.35	242.35	647,501
2026-09-22	242.47	242.77	239.96	242.27	242.27	439,496
2026-09-21	237.46	241.54	236.80	241.54	241.54	456,345
2026-09-18	239.00	240.63	237.06	238.62	238.62	2,786,805
2026-09-17	242.93	242.93	238.82	239.64	239.64	978,264
2026-09-16	238.00	241.32	237.63	239.82	239.82	678,243
2026-09-15	244.41	244.82	237.07	239.03	239.03	1,021,061
2026-09-14	245.13	246.36	243.85	245.04	245.04	546,348
2026-09-11	247.43	248.00	244.01	245.25	245.25	618,428
2026-09-10	246.50	248.33	244.95	248.33	248.33	620,482
2026-09-09	248.92	250.91	245.89	248.97	248.97	582,531
2026-09-08	248.88	250.13	246.70	246.86	246.86	547,335
2026-09-07	251.87	253.20	248.08	249.83	249.83	389,561
2026-09-04	251.29	252.87	250.12	251.87	251.87	613,142
2026-09-03	247.98	250.20	247.00	249.52	249.52	492,553
2026-09-02	245.00	249.34	244.04	248.29	248.29	578,703
2026-09-01	250.59	250.92	244.51	247.57	247.57	575,945
2026-08-31	251.76	254.60	250.59	250.59	250.59	1,037,301
2026-08-28	252.38	253.49	250.53	251.78	251.78	495,977
2026-08-27	252.64	253.08	250.23	250.94	250.94	351,543
2026-08-26	252.45	255.31	251.50	252.77	252.77	356,565
2026-08-25	247.80	253.00	247.18	252.00	252.00	375,138
2026-08-24	250.89	251.11	247.68	247.87	247.87	365,902
2026-08-21	250.17	251.21	247.36	248.43	248.43	917,567
2026-08-20	254.13	254.50	251.24	252.30	252.30	649,263
2026-08-19	253.70	255.49	252.60	254.21	254.21	597,119
2026-08-18	259.00	259.55	253.25	255.42	255.42	564,526
2026-08-17	260.00	261.41	258.82	260.60	260.60	419,420
2026-08-14	260.00	262.43	259.58	261.90	261.90	606,188
2026-08-13	261.00	262.28	259.55	260.08	260.08	463,169
2026-08-12	260.87	262.64	259.80	261.66	261.66	424,072
2026-08-11	263.00	266.60	262.16	263.46	263.46	469,424
2026-08-10	263.07	264.43	262.09	264.07	264.07	305,828
2026-08-07	265.00	266.05	262.85	264.45	264.45	589,330
2026-08-06	266.50	267.91	265.38	267.25	267.25	524,925
2026-08-05	263.00	267.72	262.41	267.09	267.09	652,838
2026-08-04	257.15	263.19	257.15	263.19	263.19	851,574
2026-08-03	252.40	255.20	251.02	255.20	255.20	456,876
2026-07-31	253.85	254.78	252.17	253.09	253.09	960,979
2026-07-30	254.48	254.48	247.22	250.00	250.00	761,886
2026-07-29	256.00	259.45	254.95	254.95	254.95	668,220
2026-07-28	255.81	258.44	253.25	256.47	256.47	471,719
2026-07-27	254.87	258.00	254.85	257.93	257.93	568,144

Page 1 of 5 · 253 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.