ASX - Delayed Quote
AUD
Macquarie Bank Limited (MBLPC.AX)
101.33
-0.09
(-0.09%)
At close: October 30 at 4:10:09 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
101.31
101.44
101.30
101.33
101.33
4,408
Oct 30, 2026
101.31
101.44
101.30
101.33
101.33
4,408
Oct 29, 2026
101.09
101.42
101.09
101.42
101.42
783
Oct 28, 2026
101.06
101.41
101.02
101.08
101.08
7,268
Oct 27, 2026
101.06
101.43
101.05
101.16
101.16
1,786
Oct 26, 2026
101.10
101.12
101.06
101.06
101.06
1,322
Oct 23, 2026
101.15
101.17
101.00
101.10
101.10
2,496
Oct 22, 2026
101.12
101.13
100.83
101.10
101.10
2,315
Oct 21, 2026
100.74
101.38
100.70
100.82
100.82
2,420
Oct 20, 2026
101.45
101.45
100.36
100.70
100.70
41,035
Oct 19, 2026
101.16
101.16
101.09
101.16
101.16
308
Oct 16, 2026
101.00
101.16
100.95
101.00
101.00
2,168
Oct 15, 2026
101.05
101.17
100.95
101.00
101.00
3,512
Oct 14, 2026
100.71
100.95
100.70
100.93
100.93
1,969
Oct 13, 2026
100.71
100.90
100.70
100.80
100.80
2,804
Oct 12, 2026
100.75
100.87
100.70
100.70
100.70
2,441
Oct 9, 2026
100.67
100.74
100.67
100.67
100.67
3,813
Oct 8, 2026
100.57
100.63
100.57
100.62
100.62
764
Oct 7, 2026
100.60
100.68
100.55
100.59
100.59
3,882
Oct 6, 2026
100.54
100.68
100.52
100.68
100.68
2,347
Oct 5, 2026
100.60
100.65
100.51
100.53
100.53
5,349
Oct 2, 2026
100.52
100.52
100.50
100.51
100.51
4,811
Oct 1, 2026
100.56
100.56
100.50
100.51
100.51
4,184
Sep 30, 2026
100.52
100.66
100.47
100.65
100.65
4,876
Sep 29, 2026
100.40
100.53
100.40
100.53
100.53
464
Sep 28, 2026
100.53
100.53
100.35
100.35
100.35
2,981
Sep 25, 2026
100.42
100.53
100.37
100.52
100.52
2,799
Sep 24, 2026
100.51
100.56
100.39
100.40
100.40
5,513
Sep 23, 2026
100.59
100.70
100.44
100.50
100.50
4,063
Sep 22, 2026
100.60
100.73
100.46
100.60
100.60
5,991
Sep 21, 2026
100.72
100.72
100.55
100.55
100.55
653
Sep 18, 2026
100.61
100.61
100.48
100.56
100.56
2,248
Sep 17, 2026
100.71
100.71
100.60
100.60
100.60
969
Sep 16, 2026
100.65
100.66
100.47
100.55
100.55
6,022
Sep 15, 2026
100.50
100.52
100.46
100.47
100.47
3,267
Sep 14, 2026
100.51
100.67
100.47
100.47
100.47
6,184
Sep 11, 2026
100.76
100.76
100.50
100.65
100.65
4,100
Sep 10, 2026
100.51
100.86
100.51
100.74
100.74
9,096
Sep 9, 2026
100.61
100.70
100.56
100.60
100.60
1,626
Sep 8, 2026
100.61
100.84
100.45
100.60
100.60
3,464
Sep 7, 2026
100.68
100.84
100.60
100.60
100.60
2,714
Sep 4, 2026
100.69
100.81
100.60
100.60
100.60
4,570
Sep 3, 2026
1.9873
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
100.65
100.79
100.46
100.65
100.65
3,417
Sep 2, 2026
102.57
102.65
102.35
102.65
100.66
7,482
Sep 1, 2026
102.70
102.87
102.36
102.36
100.38
7,477
Aug 31, 2026
102.62
102.78
102.36
102.78
100.79
1,488
Aug 28, 2026
102.44
102.98
102.26
102.26
100.28
3,295
Aug 27, 2026
102.38
102.44
102.30
102.44
100.46
2,381
Aug 26, 2026
102.24
102.30
102.02
102.30
100.32
3,391
Aug 25, 2026
102.31
102.37
102.22
102.23
100.25
3,618
Aug 24, 2026
102.12
102.40
102.00
102.38
100.40
6,244
Aug 21, 2026
101.99
102.11
101.93
102.11
100.13
8,060
Aug 20, 2026
102.10
102.21
101.93
102.04
100.06
8,311
Aug 19, 2026
102.00
102.04
102.00
102.00
100.03
971
Aug 18, 2026
101.85
102.10
101.85
102.10
100.12
3,426
Aug 17, 2026
102.31
102.31
102.00
102.00
100.03
3,510
Aug 14, 2026
102.16
102.60
102.16
102.30
100.32
1,195
Aug 13, 2026
101.97
102.20
101.83
102.15
100.17
4,574
Aug 12, 2026
101.96
101.99
101.90
101.99
100.02
3,289
Aug 11, 2026
101.97
101.97
101.85
101.90
99.93
1,435
Aug 10, 2026
101.84
101.96
101.83
101.85
99.88
9,464
Aug 7, 2026
101.84
101.90
101.83
101.83
99.86
14,100
Aug 6, 2026
101.97
101.97
101.80
101.83
99.86
7,756
Aug 5, 2026
101.82
101.93
101.80
101.80
99.83
2,045
Aug 4, 2026
101.90
101.92
101.75
101.92
99.95
5,295
Aug 3, 2026
101.76
101.94
101.72
101.80
99.83
2,808
Jul 31, 2026
101.80
101.90
101.71
101.75
99.78
2,420
Jul 30, 2026
101.67
101.94
101.65
101.74
99.77
4,870
Jul 29, 2026
101.69
101.79
101.65
101.75
99.78
1,559
Jul 28, 2026
101.69
101.80
101.65
101.65
99.68
15,046
Jul 27, 2026
101.84
101.85
101.68
101.69
99.72
1,898
Jul 24, 2026
101.69
101.84
101.65
101.84
99.87
4,849
Jul 23, 2026
101.62
101.90
101.62
101.78
99.81
1,750
Jul 22, 2026
101.75
101.85
101.57
101.71
99.74
14,378
Jul 21, 2026
101.65
101.83
101.65
101.75
99.78
1,526
Jul 20, 2026
101.69
101.79
101.60
101.71
99.74
9,137
Jul 17, 2026
101.67
101.94
101.60
101.68
99.71
2,115
Jul 16, 2026
101.94
101.94
101.58
101.65
99.68
5,317
Jul 15, 2026
101.64
101.97
101.61
101.65
99.68
2,901
Jul 14, 2026
101.65
101.71
101.59
101.62
99.65
3,340
Jul 13, 2026
102.20
102.20
101.51
101.65
99.68
55,816
Jul 10, 2026
101.84
101.84
101.56
101.60
99.63
20,631
Jul 9, 2026
102.02
102.28
101.83
101.83
99.86
10,288
Jul 8, 2026
102.50
102.68
101.84
102.33
100.35
1,330
Jul 7, 2026
101.86
102.97
101.85
102.97
100.98
3,097
Jul 6, 2026
101.75
101.98
101.61
101.97
100.00
5,502
Jul 3, 2026
102.06
102.06
101.61
101.70
99.73
2,782
Jul 2, 2026
101.56
102.11
101.55
102.09
100.11
13,723
Jul 1, 2026
101.51
101.70
101.50
101.55
99.58
2,306
Jun 30, 2026
101.31
101.82
101.31
101.53
99.56
4,281
Jun 29, 2026
101.30
101.89
101.26
101.86
99.89
12,942
Jun 26, 2026
101.20
101.30
101.17
101.18
99.22
12,523
Jun 25, 2026
101.25
101.45
101.01
101.15
99.19
3,873
Jun 24, 2026
101.35
101.40
101.23
101.24
99.28
4,538
Jun 23, 2026
101.35
101.45
101.23
101.45
99.49
2,482
Jun 22, 2026
101.27
101.40
101.25
101.35
99.39
6,416
Jun 19, 2026
101.06
101.40
101.06
101.40
99.44
4,190
Jun 18, 2026
100.80
101.24
100.80
101.15
99.19
5,705
Jun 17, 2026
100.66
100.97
100.66
100.97
99.02
5,456
Jun 16, 2026
100.78
100.79
100.56
100.66
98.71
5,294
Jun 15, 2026
100.56
100.75
100.53
100.56
98.61
9,180
Jun 12, 2026
100.65
100.82
100.50
100.51
98.56
18,618
Jun 11, 2026
100.70
100.75
100.36
100.48
98.53
14,155
Jun 10, 2026
100.80
100.85
100.63
100.66
98.71
7,083
Jun 9, 2026
100.97
100.97
100.78
100.85
98.90
4,955
Jun 5, 2026
100.77
100.84
100.77
100.78
98.83
3,665
Jun 4, 2026
100.84
100.95
100.72
100.77
98.82
7,779
Jun 3, 2026
1.954
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
101.62
101.62
100.79
100.82
98.87
5,226
Jun 2, 2026
102.73
103.00
102.72
102.80
98.89
3,372
Jun 1, 2026
103.26
103.31
102.71
102.80
98.89
2,397
May 29, 2026
103.22
103.31
103.21
103.30
99.37
3,538
May 28, 2026
102.69
103.25
102.69
103.22
99.30
8,371
May 27, 2026
102.60
102.91
102.59
102.91
99.00
6,519
May 26, 2026
102.70
102.84
102.55
102.55
98.65
6,746
May 25, 2026
102.62
102.73
102.61
102.68
98.78
2,793
May 22, 2026
102.62
102.72
102.61
102.70
98.80
1,825
May 21, 2026
102.72
102.72
102.56
102.61
98.71
3,021
May 20, 2026
102.46
102.68
102.46
102.68
98.78
213
May 19, 2026
102.41
102.77
102.41
102.65
98.75
4,734
May 18, 2026
102.20
102.54
102.20
102.54
98.64
9,185
May 15, 2026
102.17
102.31
101.92
102.20
98.32
2,366
May 14, 2026
101.80
102.14
101.80
102.14
98.26
4,131
May 13, 2026
101.63
101.79
101.63
101.77
97.90
35,450
May 12, 2026
101.71
101.76
101.59
101.62
97.76
67,427
May 11, 2026
101.55
101.74
101.52
101.60
97.74
11,892
May 8, 2026
102.24
102.24
101.31
101.46
97.60
6,063
May 7, 2026
102.50
102.61
102.04
102.04
98.16
4,854
May 6, 2026
102.32
102.49
102.31
102.47
98.58
2,192
May 5, 2026
101.78
101.78
101.78
101.78
97.91
-
Mar 12, 2026
101.19
102.13
101.08
101.78
97.91
10,468
Mar 11, 2026
101.76
101.98
101.74
101.74
97.87
2,101
Mar 10, 2026
101.76
101.88
101.74
101.88
98.01
18,224
Mar 9, 2026
101.98
101.98
101.03
101.76
97.89
7,095
Mar 6, 2026
102.03
102.20
101.96
101.96
98.09
2,823
Mar 5, 2026
1.8271
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
102.11
102.40
102.00
102.01
98.13
5,944
Mar 4, 2026
104.16
104.42
103.92
103.92
98.21
2,004
Mar 3, 2026
103.97
104.66
103.97
104.10
98.38
12,196
Mar 2, 2026
103.92
104.42
103.92
104.40
98.67
1,622
Feb 27, 2026
104.44
104.68
103.91
103.91
98.20
3,256
Feb 26, 2026
103.99
104.80
103.85
103.91
98.20
9,749
Feb 25, 2026
104.21
104.21
103.80
103.80
98.10
3,981
Feb 24, 2026
103.71
104.26
103.71
104.20
98.48
8,413
Feb 23, 2026
103.55
104.25
103.54
103.75
98.05
8,539
Feb 20, 2026
103.52
103.79
103.52
103.55
97.86
2,914
Feb 19, 2026
104.03
104.10
103.51
104.00
98.29
12,433
Feb 18, 2026
103.61
104.25
103.60
104.25
98.53
10,213
Feb 17, 2026
103.32
103.93
103.30
103.33
97.66
6,493
Feb 16, 2026
104.00
104.00
103.30
103.42
97.74
4,889
Feb 13, 2026
103.99
104.03
103.42
104.00
98.29
5,104
Feb 12, 2026
103.56
104.00
103.45
103.65
97.96
2,783
Feb 11, 2026
103.42
104.00
103.40
104.00
98.29
9,099
Feb 10, 2026
103.67
103.96
103.40
103.40
97.72
3,432
Feb 9, 2026
103.85
103.98
103.75
103.75
98.05
1,639
Feb 6, 2026
103.98
104.00
103.80
103.99
98.28
4,371
Feb 5, 2026
103.73
104.00
103.68
104.00
98.29
7,498
Feb 4, 2026
103.61
103.80
103.53
103.80
98.10
2,061
Feb 3, 2026
103.64
103.73
103.46
103.68
97.99
2,272
Feb 2, 2026
103.51
103.65
103.41
103.65
97.96
4,745
Jan 30, 2026
103.50
103.66
103.30
103.50
97.82
9,581
Jan 29, 2026
103.31
103.50
103.02
103.50
97.82
4,208
Jan 28, 2026
103.13
103.47
103.04
103.31
97.64
5,077
Jan 27, 2026
103.44
103.44
103.01
103.01
97.35
3,653
Jan 23, 2026
103.35
103.50
103.16
103.50
97.82
2,996
Jan 22, 2026
103.20
103.35
103.20
103.20
97.53
943
Jan 21, 2026
103.10
103.35
103.10
103.35
97.67
4,462
Jan 20, 2026
103.38
103.38
103.07
103.12
97.46
2,174
Jan 19, 2026
103.11
103.48
103.10
103.39
97.71
3,410
Jan 16, 2026
103.43
103.50
103.04
103.41
97.73
2,893
Jan 15, 2026
103.07
103.44
103.05
103.39
97.71
1,773
Jan 14, 2026
103.25
103.30
103.01
103.01
97.35
4,605
Jan 13, 2026
103.21
103.30
103.02
103.02
97.36
3,739
Jan 12, 2026
103.54
103.80
103.33
103.80
98.10
1,501
Jan 9, 2026
103.22
103.55
103.22
103.55
97.86
2,525
Jan 8, 2026
103.41
103.59
103.17
103.45
97.77
1,972
Jan 7, 2026
103.60
103.80
103.45
103.80
98.10
4,348
Jan 6, 2026
103.50
103.79
103.50
103.60
97.91
2,902
Jan 5, 2026
103.31
103.68
103.31
103.45
97.77
2,059
Jan 2, 2026
103.01
103.39
103.01
103.16
97.50
1,742
Dec 31, 2025
102.75
103.00
102.75
103.00
97.34
3,232
Dec 30, 2025
103.00
103.00
102.78
103.00
97.34
2,028
Dec 29, 2025
103.00
103.00
102.78
103.00
97.34
1,005
Dec 24, 2025
102.74
102.98
102.74
102.98
97.33
572
Dec 23, 2025
102.84
103.00
102.75
103.00
97.34
3,567
Dec 22, 2025
103.00
103.00
102.62
103.00
97.34
6,807
Dec 19, 2025
102.63
102.99
102.52
102.55
96.92
1,930
Dec 18, 2025
102.55
102.98
102.46
102.90
97.25
3,896
Dec 17, 2025
102.26
102.94
102.26
102.44
96.81
6,778
Dec 16, 2025
102.71
103.00
102.29
102.38
96.76
10,210
Dec 15, 2025
102.78
103.70
102.78
103.70
98.01
2,036
Dec 12, 2025
102.39
103.70
102.36
103.70
98.01
6,522
Dec 11, 2025
102.75
102.99
102.36
102.54
96.91
3,771
Dec 10, 2025
102.09
103.78
102.09
103.75
98.05
6,642
Dec 9, 2025
102.14
102.60
102.00
102.01
96.41
16,602
Dec 8, 2025
103.89
103.89
102.12
102.60
96.97
7,202
Dec 5, 2025
102.75
102.75
102.55
102.60
96.97
6,091
Dec 4, 2025
1.7879
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
102.00
102.75
102.00
102.75
97.11
8,249
Dec 3, 2025
104.00
104.19
104.00
104.01
96.61
7,648
Dec 2, 2025
103.95
104.84
103.86
104.00
96.60
15,091
Dec 1, 2025
103.25
103.80
103.25
103.80
96.41
32,917
Nov 28, 2025
103.34
103.99
103.25
103.25
95.90
8,912
Nov 27, 2025
103.04
104.00
103.00
103.75
96.37
15,849
Nov 26, 2025
102.71
103.50
102.71
103.03
95.70
19,975
Nov 25, 2025
102.95
103.11
102.65
102.90
95.58
39,764
Nov 24, 2025
102.85
103.34
102.65
103.00
95.67
32,155
Nov 21, 2025
102.11
103.42
102.11
103.00
95.67
45,421
Nov 20, 2025
101.99
102.95
101.70
102.70
95.39
47,766
Nov 19, 2025
101.46
102.00
101.40
102.00
94.74
25,790
Nov 18, 2025
101.58
101.75
101.37
101.40
94.18
14,707
Nov 17, 2025
101.40
101.78
101.40
101.60
94.37
20,120
Nov 14, 2025
101.14
101.65
101.11
101.54
94.31
64,058
Nov 13, 2025
101.10
101.28
101.10
101.28
94.07
5,629
Nov 12, 2025
101.05
101.08
100.91
101.05
93.86
3,593
Nov 11, 2025
101.01
101.05
100.90
101.05
93.86
7,217
Nov 10, 2025
101.02
101.02
100.84
100.88
93.70
4,954
Nov 7, 2025
100.86
100.99
100.82
100.84
93.66
4,716
Nov 6, 2025
100.80
100.97
100.75
100.97
93.79
7,342
Nov 5, 2025
100.95
100.96
100.80
100.90
93.72
5,598
Nov 4, 2025
100.76
100.96
100.71
100.96
93.78
6,650
Nov 3, 2025
100.88
100.90
100.76
100.80
93.63
4,308
Oct 31, 2025
100.64
100.88
100.64
100.72
93.55
1,675
Oct 30, 2025
100.68
100.70
100.63
100.64
93.48
2,467
