ASX - Delayed Quote
AUD
Macquarie Group Limited (MQG.AX)
252.44
+0.06
(+0.02%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
253.55
256.00
251.73
252.44
252.44
651,775
Oct 30, 2026
253.55
256.00
251.73
252.44
252.44
660,352
Oct 29, 2026
248.50
252.48
248.50
252.38
252.38
354,315
Oct 28, 2026
248.70
252.29
247.13
249.26
249.26
388,317
Oct 27, 2026
246.70
249.45
245.00
248.51
248.51
496,359
Oct 26, 2026
245.80
248.24
244.01
246.56
246.56
529,502
Oct 23, 2026
249.10
249.94
245.50
247.04
247.04
494,671
Oct 22, 2026
251.00
251.00
247.28
249.04
249.04
360,108
Oct 21, 2026
248.00
250.96
247.83
250.37
250.37
544,042
Oct 20, 2026
247.61
248.67
245.51
248.15
248.15
385,626
Oct 19, 2026
249.45
249.93
244.81
249.31
249.31
509,809
Oct 16, 2026
249.11
250.00
247.58
249.35
249.35
990,611
Oct 15, 2026
248.55
250.18
245.63
246.68
246.68
860,500
Oct 14, 2026
250.13
250.98
247.65
249.80
249.80
674,160
Oct 13, 2026
253.46
255.00
250.79
251.90
251.90
426,417
Oct 12, 2026
249.42
254.12
247.54
253.46
253.46
447,400
Oct 9, 2026
247.18
249.96
246.80
248.37
248.37
470,631
Oct 8, 2026
247.50
250.01
245.48
246.79
246.79
501,130
Oct 7, 2026
249.08
250.98
248.77
248.77
248.77
501,382
Oct 6, 2026
250.00
251.99
248.82
250.02
250.02
634,545
Oct 5, 2026
246.53
248.82
246.03
248.02
248.02
403,020
Oct 2, 2026
246.63
246.72
241.49
245.63
245.63
539,260
Oct 1, 2026
247.00
247.52
243.64
245.84
245.84
751,139
Sep 30, 2026
244.90
247.19
244.33
246.10
246.10
817,251
Sep 29, 2026
245.00
247.09
243.36
247.09
247.09
500,662
Sep 28, 2026
242.12
245.38
239.93
244.98
244.98
685,365
Sep 25, 2026
240.13
241.90
238.54
239.53
239.53
765,697
Sep 24, 2026
240.40
242.96
239.70
242.55
242.55
590,641
Sep 23, 2026
241.02
244.11
239.73
242.35
242.35
647,501
Sep 22, 2026
242.47
242.77
239.96
242.27
242.27
439,496
Sep 21, 2026
237.46
241.54
236.80
241.54
241.54
456,345
Sep 18, 2026
239.00
240.63
237.06
238.62
238.62
2,786,805
Sep 17, 2026
242.93
242.93
238.82
239.64
239.64
978,264
Sep 16, 2026
238.00
241.32
237.63
239.82
239.82
678,243
Sep 15, 2026
244.41
244.82
237.07
239.03
239.03
1,021,061
Sep 14, 2026
245.13
246.36
243.85
245.04
245.04
546,348
Sep 11, 2026
247.43
248.00
244.01
245.25
245.25
618,428
Sep 10, 2026
246.50
248.33
244.95
248.33
248.33
620,482
Sep 9, 2026
248.92
250.91
245.88
248.97
248.97
582,531
Sep 8, 2026
248.88
250.13
246.70
246.86
246.86
547,335
Sep 7, 2026
251.87
253.20
248.07
249.83
249.83
389,561
Sep 4, 2026
251.29
252.87
250.12
251.87
251.87
613,142
Sep 3, 2026
247.98
250.20
247.00
249.52
249.52
492,553
Sep 2, 2026
245.00
249.34
244.04
248.29
248.29
578,703
Sep 1, 2026
250.59
250.92
244.51
247.57
247.57
575,945
Aug 31, 2026
251.76
254.60
250.59
250.59
250.59
1,037,301
Aug 28, 2026
252.38
253.49
250.53
251.78
251.78
495,977
Aug 27, 2026
252.64
253.08
250.23
250.94
250.94
351,543
Aug 26, 2026
252.45
255.31
251.50
252.77
252.77
356,565
Aug 25, 2026
247.80
253.00
247.18
252.00
252.00
375,138
Aug 24, 2026
250.89
251.11
247.68
247.87
247.87
365,902
Aug 21, 2026
250.17
251.21
247.36
248.43
248.43
917,567
Aug 20, 2026
254.13
254.50
251.24
252.30
252.30
649,263
Aug 19, 2026
253.70
255.49
252.60
254.21
254.21
597,119
Aug 18, 2026
259.00
259.55
253.25
255.42
255.42
564,526
Aug 17, 2026
260.00
261.41
258.82
260.60
260.60
419,420
Aug 14, 2026
260.00
262.43
259.58
261.90
261.90
606,188
Aug 13, 2026
261.00
262.28
259.55
260.08
260.08
463,169
Aug 12, 2026
260.87
262.64
259.80
261.66
261.66
424,072
Aug 11, 2026
263.00
266.60
262.16
263.46
263.46
469,424
Aug 10, 2026
263.07
264.43
262.09
264.07
264.07
305,828
Aug 7, 2026
265.00
266.05
262.85
264.45
264.45
589,330
Aug 6, 2026
266.50
267.90
265.38
267.25
267.25
524,925
Aug 5, 2026
263.00
267.72
262.41
267.09
267.09
652,838
Aug 4, 2026
257.15
263.19
257.15
263.19
263.19
851,574
Aug 3, 2026
252.40
255.20
251.02
255.20
255.20
456,876
Jul 31, 2026
253.85
254.77
252.17
253.09
253.09
960,979
Jul 30, 2026
254.48
254.48
247.22
250.00
250.00
761,886
Jul 29, 2026
256.00
259.45
254.95
254.95
254.95
668,220
Jul 28, 2026
255.81
258.44
253.25
256.47
256.47
471,719
Jul 27, 2026
254.87
258.00
254.85
257.93
257.93
568,144
Jul 24, 2026
252.90
258.66
252.04
255.04
255.04
917,193
Jul 23, 2026
255.62
258.56
251.47
253.75
253.75
739,364
Jul 22, 2026
253.51
255.66
253.17
254.93
254.93
404,331
Jul 21, 2026
256.53
257.43
253.20
254.75
254.75
433,820
Jul 20, 2026
258.12
259.64
256.00
256.30
256.30
475,520
Jul 17, 2026
257.78
258.81
253.88
258.41
258.41
911,475
Jul 16, 2026
260.00
260.57
256.52
256.73
256.73
554,672
Jul 15, 2026
255.22
258.16
254.41
258.16
258.16
657,578
Jul 14, 2026
254.49
254.65
251.19
253.04
253.04
317,941
Jul 13, 2026
251.03
254.61
251.03
254.01
254.01
410,323
Jul 10, 2026
252.57
254.49
250.79
254.49
254.49
419,303
Jul 9, 2026
252.00
252.20
249.36
252.20
252.20
448,992
Jul 8, 2026
250.80
252.04
245.93
252.04
252.04
708,019
Jul 7, 2026
253.23
254.20
251.32
253.34
253.34
500,329
Jul 6, 2026
250.20
251.65
249.52
250.73
250.73
287,017
Jul 3, 2026
251.00
251.88
248.88
251.65
251.65
525,700
Jul 2, 2026
247.18
251.16
245.75
250.26
250.26
811,305
Jul 1, 2026
251.54
252.10
247.09
247.18
247.18
597,344
Jun 30, 2026
251.05
253.76
250.29
250.29
250.29
767,440
Jun 29, 2026
249.59
250.98
247.19
250.01
250.01
527,759
Jun 26, 2026
249.99
250.59
247.80
249.36
249.36
673,477
Jun 25, 2026
251.00
252.48
248.08
249.99
249.99
753,959
Jun 24, 2026
249.44
250.79
248.43
250.12
250.12
622,487
Jun 23, 2026
249.96
252.97
248.59
249.61
249.61
546,721
Jun 22, 2026
249.20
250.24
247.05
247.92
247.92
495,859
Jun 19, 2026
253.00
253.15
247.73
249.82
249.82
2,387,635
Jun 18, 2026
250.86
254.31
250.13
252.78
252.78
935,498
Jun 17, 2026
249.58
251.93
248.36
251.93
251.93
699,685
Jun 16, 2026
244.71
249.43
243.24
249.06
249.06
425,816
Jun 15, 2026
244.49
247.25
242.53
247.25
247.25
756,249
Jun 12, 2026
238.31
244.10
237.87
242.44
242.44
908,093
Jun 11, 2026
235.50
236.95
232.01
235.84
235.84
757,635
Jun 10, 2026
238.40
240.00
236.55
237.47
237.47
590,374
Jun 9, 2026
235.20
238.04
235.17
238.04
238.04
784,156
Jun 5, 2026
238.00
238.07
235.48
236.42
236.42
556,751
Jun 4, 2026
236.58
238.89
233.08
236.46
236.46
638,138
Jun 3, 2026
239.07
239.50
236.18
239.00
239.00
651,172
Jun 2, 2026
236.20
238.20
233.42
237.77
237.77
687,158
Jun 1, 2026
238.95
239.35
236.81
238.39
238.39
552,074
May 29, 2026
236.40
239.00
235.84
238.55
238.55
1,777,173
May 28, 2026
235.43
236.07
233.50
236.06
236.06
732,726
May 27, 2026
234.60
236.21
231.86
236.21
236.21
535,518
May 26, 2026
236.81
237.05
233.65
233.83
233.83
699,920
May 25, 2026
238.92
239.61
236.50
237.60
237.60
526,129
May 22, 2026
241.00
241.60
238.84
240.20
240.20
979,006
May 21, 2026
240.40
240.95
238.47
240.19
240.19
800,712
May 20, 2026
241.12
242.00
234.82
236.09
236.09
983,532
May 19, 2026
239.00
240.98
237.67
240.98
240.98
847,155
May 18, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
236.01
238.82
234.88
236.55
236.55
1,868,477
May 15, 2026
245.00
247.21
241.95
242.96
238.76
834,410
May 14, 2026
236.80
244.53
236.60
244.53
240.30
1,272,718
May 13, 2026
232.96
236.80
232.01
236.80
232.71
715,310
May 12, 2026
235.55
238.91
232.80
234.20
230.15
940,540
May 11, 2026
235.00
239.34
230.44
239.34
235.20
1,007,557
May 8, 2026
244.20
249.49
233.84
239.23
235.09
1,523,885
May 7, 2026
241.45
243.26
241.23
241.87
237.69
956,725
May 6, 2026
238.00
241.19
236.72
240.56
236.40
718,873
May 5, 2026
236.62
237.30
235.67
236.99
232.89
327,536
May 4, 2026
238.82
240.00
237.15
237.88
233.77
277,698
May 1, 2026
237.01
238.99
236.34
238.19
234.07
813,515
Apr 30, 2026
235.00
235.92
233.38
235.08
231.02
715,291
Apr 29, 2026
231.40
233.25
231.10
233.13
229.10
535,692
Apr 28, 2026
231.42
233.76
230.63
231.86
227.85
532,391
Apr 27, 2026
232.15
234.40
231.59
232.02
228.01
350,511
Apr 24, 2026
230.28
232.98
228.79
232.28
228.26
584,268
Apr 23, 2026
229.32
231.62
227.51
230.60
226.61
693,482
Apr 22, 2026
232.79
235.45
230.75
232.03
228.02
842,414
Apr 21, 2026
240.50
242.30
239.56
241.27
237.10
645,953
Apr 20, 2026
240.50
241.50
237.21
239.67
235.53
678,846
Apr 17, 2026
235.80
240.56
235.31
239.88
235.73
1,779,723
Apr 16, 2026
240.00
240.00
236.54
240.00
235.85
1,244,581
Apr 15, 2026
234.64
236.79
232.20
235.13
231.07
823,786
Apr 14, 2026
227.90
233.30
226.60
232.00
227.99
890,451
Apr 13, 2026
219.30
225.55
219.30
223.74
219.87
443,308
Apr 10, 2026
222.97
225.00
222.16
225.00
221.11
763,391
Apr 9, 2026
221.08
224.09
220.31
223.89
220.02
718,271
Apr 8, 2026
223.21
227.88
220.44
224.10
220.23
1,623,655
Apr 7, 2026
209.30
212.79
208.85
212.19
208.52
1,086,106
Apr 2, 2026
207.85
211.50
204.77
205.59
202.04
961,490
Apr 1, 2026
205.02
208.53
204.91
208.53
204.93
846,127
Mar 31, 2026
199.70
203.74
197.90
201.93
198.44
1,038,310
Mar 30, 2026
199.99
200.81
193.12
199.51
196.06
851,783
Mar 27, 2026
205.00
206.64
200.70
201.42
197.94
939,943
Mar 26, 2026
208.20
209.33
205.57
205.84
202.28
765,854
Mar 25, 2026
197.42
205.28
196.85
205.00
201.46
915,533
Mar 24, 2026
197.99
198.48
194.50
195.05
191.68
574,168
Mar 23, 2026
192.50
196.29
190.27
194.46
191.10
668,800
Mar 20, 2026
195.95
197.69
194.99
194.99
191.62
1,548,048
Mar 19, 2026
194.34
197.16
194.34
196.09
192.70
911,751
Mar 18, 2026
197.49
198.67
196.23
197.38
193.97
628,914
Mar 17, 2026
194.00
197.90
194.00
195.67
192.29
499,808
Mar 16, 2026
194.62
196.16
193.97
193.97
190.62
609,091
Mar 13, 2026
192.91
197.00
192.57
195.33
191.95
933,578
Mar 12, 2026
197.50
200.00
194.09
195.75
192.37
1,210,960
Mar 11, 2026
199.50
201.73
199.06
201.13
197.65
685,482
Mar 10, 2026
200.11
201.79
197.00
198.53
195.10
914,553
Mar 9, 2026
192.40
196.14
189.87
195.45
192.07
1,142,553
Mar 6, 2026
196.70
201.28
194.80
200.30
196.84
979,569
Mar 5, 2026
195.09
198.86
194.54
198.86
195.42
1,246,062
Mar 4, 2026
196.03
196.90
191.53
191.53
188.22
1,103,437
Mar 3, 2026
200.21
202.44
195.78
196.47
193.07
1,168,746
Mar 2, 2026
204.01
204.49
198.50
199.86
196.41
1,461,442
Feb 27, 2026
210.00
213.64
209.84
213.48
209.79
1,178,563
Feb 26, 2026
211.00
211.10
208.88
209.55
205.93
580,711
Feb 25, 2026
207.70
208.19
205.68
207.12
203.54
959,862
Feb 24, 2026
204.50
207.63
201.25
206.49
202.92
1,171,419
Feb 23, 2026
218.57
219.00
213.93
214.13
210.43
737,215
Feb 20, 2026
221.55
221.70
218.05
219.39
215.60
1,255,947
Feb 19, 2026
219.60
223.51
219.60
223.00
219.15
751,649
Feb 18, 2026
219.95
220.58
219.10
219.60
215.80
509,170
Feb 17, 2026
216.90
219.19
215.78
218.36
214.59
442,826
Feb 16, 2026
217.00
218.89
216.43
217.01
213.26
523,769
Feb 13, 2026
218.14
218.14
215.50
216.17
212.43
761,578
Feb 12, 2026
221.16
221.18
217.00
218.15
214.38
1,057,043
Feb 11, 2026
217.00
221.50
215.20
220.30
216.49
1,103,233
Feb 10, 2026
218.00
221.32
212.38
214.50
210.79
1,445,109
Feb 9, 2026
210.42
213.91
209.37
212.91
209.23
525,777
Feb 6, 2026
210.00
210.99
206.76
207.83
204.24
896,489
Feb 5, 2026
212.50
213.98
210.58
212.44
208.77
872,533
Feb 4, 2026
214.08
214.65
212.00
213.83
210.13
768,659
Feb 3, 2026
214.96
218.00
212.55
216.84
213.09
578,243
Feb 2, 2026
213.00
214.48
210.35
211.77
208.11
522,496
Jan 30, 2026
214.27
215.00
211.63
212.18
208.51
684,544
Jan 29, 2026
214.24
214.24
211.31
212.14
208.47
492,827
Jan 28, 2026
214.00
215.00
211.80
212.84
209.16
667,498
Jan 27, 2026
214.00
216.00
211.00
215.19
211.47
703,840
Jan 23, 2026
211.40
211.65
208.97
210.41
206.77
534,226
Jan 22, 2026
209.46
211.68
209.15
210.87
207.22
534,774
Jan 21, 2026
205.80
206.54
204.18
205.85
202.29
541,825
Jan 20, 2026
210.00
210.51
206.07
206.97
203.39
437,582
Jan 19, 2026
212.00
212.11
208.32
210.81
207.17
315,982
Jan 16, 2026
207.13
212.07
206.41
211.86
208.20
808,170
Jan 15, 2026
208.12
208.12
204.42
206.41
202.84
488,376
Jan 14, 2026
207.90
208.88
205.76
207.15
203.57
520,915
Jan 13, 2026
204.90
208.57
204.59
205.52
201.97
520,300
Jan 12, 2026
206.92
208.79
204.91
205.43
201.88
482,008
Jan 9, 2026
210.00
210.69
205.80
206.08
202.52
547,797
Jan 8, 2026
207.42
210.09
206.56
208.69
205.08
556,962
Jan 7, 2026
206.85
207.70
205.07
206.83
203.25
439,985
Jan 6, 2026
204.60
207.15
204.04
206.07
202.51
784,775
Jan 5, 2026
204.28
204.98
201.97
203.35
199.83
343,306
Jan 2, 2026
203.00
204.40
203.00
203.73
200.21
254,336
Dec 31, 2025
203.15
204.33
202.10
203.20
199.69
228,506
Dec 30, 2025
204.70
205.30
203.15
203.82
200.30
288,264
Dec 29, 2025
205.00
205.48
203.56
203.92
200.39
383,349
Dec 24, 2025
203.42
205.03
202.64
205.03
201.49
211,655
Dec 23, 2025
203.28
206.39
202.03
205.15
201.60
566,632
Dec 22, 2025
201.39
202.67
200.89
201.84
198.35
368,135
Dec 19, 2025
200.48
201.14
199.01
200.58
197.11
1,444,956
Dec 18, 2025
196.83
198.94
196.08
197.60
194.18
1,008,324
Dec 17, 2025
200.41
200.50
197.50
199.52
196.07
724,845
Dec 16, 2025
202.00
202.01
200.20
200.65
197.18
671,625
Dec 15, 2025
201.50
203.01
199.38
200.31
196.85
561,639
Dec 12, 2025
197.00
202.32
196.70
201.57
198.09
818,661
Dec 11, 2025
196.42
197.67
194.72
196.35
192.96
826,762
Dec 10, 2025
195.76
195.76
193.18
193.63
190.28
634,967
Dec 9, 2025
196.63
197.56
194.91
194.91
191.54
554,825
Dec 8, 2025
194.83
197.11
194.83
196.71
193.31
362,678
Dec 5, 2025
194.69
196.57
193.11
195.79
192.41
716,411
Dec 4, 2025
198.41
199.60
195.45
196.96
193.56
730,085
Dec 3, 2025
194.42
196.89
194.40
195.96
192.57
637,697
Dec 2, 2025
193.50
194.75
192.71
193.97
190.62
891,661
Dec 1, 2025
198.60
198.86
195.63
196.22
192.83
437,407
Nov 28, 2025
195.21
198.20
195.21
197.04
193.63
617,643
Nov 27, 2025
197.00
198.50
195.96
196.50
193.10
501,205
Nov 26, 2025
194.15
197.71
194.15
197.35
193.94
1,041,126
Nov 25, 2025
194.00
194.09
190.19
191.91
188.59
860,338
Nov 24, 2025
195.09
195.95
193.38
193.48
190.14
2,825,023
Nov 21, 2025
188.00
194.49
187.74
194.09
190.73
1,183,089
Nov 20, 2025
191.50
194.51
191.50
194.51
191.15
907,509
Nov 19, 2025
188.99
190.20
187.31
189.90
186.62
1,188,475
Nov 18, 2025
194.40
194.62
190.91
192.67
189.34
1,271,362
Nov 17, 2025
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
196.25
198.09
195.30
195.94
192.55
862,459
Nov 14, 2025
202.39
202.79
199.54
200.58
194.36
873,051
Nov 13, 2025
204.22
207.10
203.63
205.10
198.74
677,325
Nov 12, 2025
207.00
207.47
204.37
204.83
198.48
651,065
Nov 11, 2025
205.28
209.75
203.35
207.46
201.03
907,944
Nov 10, 2025
207.88
208.71
205.53
205.97
199.58
919,471
Nov 7, 2025
209.42
213.12
199.60
204.77
198.42
2,061,934
Nov 6, 2025
218.56
218.66
215.85
217.25
210.51
609,979
Nov 5, 2025
215.67
217.90
213.90
216.43
209.72
630,858
Nov 4, 2025
218.28
218.83
216.45
217.21
210.48
490,298
Nov 3, 2025
218.00
219.12
216.80
218.89
212.10
455,596
Oct 31, 2025
222.66
223.75
218.08
218.56
211.78
913,274
Oct 30, 2025
221.90
223.79
221.24
221.50
214.63
821,902
