Macquarie Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 207.00 | 207.47 | 204.37 | 204.83 | 198.48 | 651,065 |
| 2025-11-11 | 205.28 | 209.75 | 203.35 | 207.46 | 201.03 | 907,944 |
| 2025-11-10 | 207.89 | 208.71 | 205.53 | 205.97 | 199.58 | 919,471 |
| 2025-11-07 | 209.42 | 213.12 | 199.60 | 204.77 | 198.42 | 2,061,934 |
| 2025-11-06 | 218.56 | 218.66 | 215.85 | 217.25 | 210.51 | 609,979 |
| 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 |
← NewerPage 5 of 5 · 255 trading days
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.