ASX - Delayed Quote
AUD
Macquarie Group Limited (MQGPE.AX)
102.49
+0.23
(+0.22%)
At close: October 30 at 3:53:29 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
102.26
102.50
102.08
102.49
102.49
6,134
Oct 30, 2026
102.26
102.50
102.08
102.49
102.49
6,134
Oct 29, 2026
101.79
102.52
101.79
102.26
102.26
9,727
Oct 28, 2026
101.77
102.07
101.72
102.07
102.07
14,649
Oct 27, 2026
101.65
101.85
101.59
101.79
101.79
2,961
Oct 26, 2026
101.66
101.90
101.65
101.68
101.68
4,106
Oct 23, 2026
101.80
101.98
101.58
101.58
101.58
3,451
Oct 22, 2026
101.71
101.91
101.70
101.80
101.80
4,659
Oct 21, 2026
101.66
101.85
101.65
101.85
101.85
5,166
Oct 20, 2026
101.49
101.98
101.47
101.77
101.77
3,089
Oct 19, 2026
101.78
101.80
101.49
101.52
101.52
3,294
Oct 16, 2026
101.55
102.10
101.42
101.78
101.78
9,517
Oct 15, 2026
101.92
101.95
101.52
101.55
101.55
3,487
Oct 14, 2026
101.87
102.19
101.51
101.92
101.92
11,845
Oct 13, 2026
101.49
102.20
101.42
101.80
101.80
6,066
Oct 12, 2026
101.16
101.47
101.16
101.47
101.47
8,529
Oct 9, 2026
101.25
101.25
100.98
101.08
101.08
4,260
Oct 8, 2026
101.12
101.30
100.99
101.15
101.15
6,398
Oct 7, 2026
101.06
101.28
101.05
101.12
101.12
3,685
Oct 6, 2026
101.06
101.20
101.06
101.15
101.15
5,493
Oct 5, 2026
101.03
101.20
101.02
101.17
101.17
5,946
Oct 2, 2026
100.83
101.18
100.82
101.17
101.17
23,565
Oct 1, 2026
100.79
100.98
100.70
100.91
100.91
3,307
Sep 30, 2026
100.65
100.96
100.63
100.79
100.79
6,361
Sep 29, 2026
100.71
100.90
100.66
100.75
100.75
7,207
Sep 28, 2026
100.66
100.97
100.66
100.70
100.70
3,712
Sep 25, 2026
100.75
100.80
100.66
100.66
100.66
10,159
Sep 24, 2026
100.93
100.99
100.77
100.77
100.77
7,635
Sep 23, 2026
101.10
101.10
100.96
100.96
100.96
1,744
Sep 22, 2026
101.20
101.25
101.09
101.10
101.10
8,866
Sep 21, 2026
101.12
101.15
101.01
101.15
101.15
4,578
Sep 18, 2026
101.03
101.19
100.93
101.13
101.13
4,198
Sep 17, 2026
100.90
100.96
100.70
100.91
100.91
7,260
Sep 16, 2026
100.88
100.96
100.86
100.96
100.96
4,809
Sep 15, 2026
100.66
100.98
100.60
100.96
100.96
4,995
Sep 14, 2026
100.67
100.85
100.66
100.67
100.67
3,528
Sep 11, 2026
100.76
100.78
100.54
100.66
100.66
8,386
Sep 10, 2026
100.96
101.00
100.68
100.68
100.68
7,992
Sep 9, 2026
101.03
101.50
100.90
100.91
100.91
4,586
Sep 8, 2026
101.20
101.50
100.89
100.89
100.89
4,013
Sep 7, 2026
102.49
102.49
101.18
101.22
101.22
5,866
Sep 4, 2026
101.27
102.50
101.26
102.50
102.50
2,862
Sep 3, 2026
101.50
101.56
101.15
101.26
101.26
14,046
Sep 2, 2026
1.6148
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
102.49
102.49
101.38
101.50
101.50
4,889
Sep 1, 2026
102.41
102.87
102.40
102.87
101.26
20,350
Aug 31, 2026
102.28
102.69
102.28
102.52
100.91
13,573
Aug 28, 2026
102.05
102.50
102.05
102.37
100.76
4,931
Aug 27, 2026
102.16
102.42
102.04
102.39
100.78
8,016
Aug 26, 2026
101.65
102.20
101.63
102.10
100.50
15,349
Aug 25, 2026
101.66
101.86
101.62
101.68
100.08
6,756
Aug 24, 2026
101.61
101.90
101.52
101.61
100.01
10,385
Aug 21, 2026
101.98
102.03
101.61
101.76
100.16
9,287
Aug 20, 2026
102.31
102.31
101.93
102.01
100.41
6,365
Aug 19, 2026
102.51
102.54
102.30
102.30
100.69
5,485
Aug 18, 2026
102.50
102.51
102.35
102.41
100.80
4,344
Aug 17, 2026
102.41
102.60
102.35
102.50
100.89
4,733
Aug 14, 2026
102.41
102.49
102.00
102.41
100.80
7,845
Aug 13, 2026
102.41
102.41
102.37
102.41
100.80
2,471
Aug 12, 2026
102.42
102.69
102.40
102.40
100.79
4,374
Aug 11, 2026
102.40
102.61
102.40
102.61
101.00
2,170
Aug 10, 2026
102.35
102.51
102.31
102.37
100.76
7,734
Aug 7, 2026
102.39
102.50
102.35
102.35
100.74
5,222
Aug 6, 2026
102.38
102.52
102.35
102.37
100.76
5,400
Aug 5, 2026
102.37
102.51
102.34
102.37
100.76
18,343
Aug 4, 2026
102.36
102.53
102.35
102.37
100.76
3,454
Aug 3, 2026
102.45
102.45
102.22
102.35
100.74
3,451
Jul 31, 2026
102.30
102.69
102.30
102.68
101.07
10,780
Jul 30, 2026
101.95
102.30
101.90
102.30
100.69
7,802
Jul 29, 2026
102.00
102.19
101.89
102.01
100.41
6,182
Jul 28, 2026
101.91
102.00
101.85
102.00
100.40
5,417
Jul 27, 2026
102.00
102.21
101.90
101.90
100.30
5,002
Jul 24, 2026
102.23
102.50
102.11
102.11
100.51
8,930
Jul 23, 2026
101.87
102.23
101.87
102.15
100.55
2,156
Jul 22, 2026
101.88
102.25
101.85
101.95
100.35
5,541
Jul 21, 2026
101.81
102.10
101.76
102.10
100.50
7,813
Jul 20, 2026
101.63
101.95
101.50
101.70
100.10
11,422
Jul 17, 2026
101.52
101.85
101.52
101.62
100.02
5,175
Jul 16, 2026
101.78
101.83
101.55
101.83
100.23
6,597
Jul 15, 2026
101.51
101.83
101.51
101.83
100.23
3,146
Jul 14, 2026
102.32
102.33
101.75
101.80
100.20
9,306
Jul 13, 2026
102.21
102.32
102.09
102.09
100.49
3,675
Jul 10, 2026
102.16
102.41
102.16
102.41
100.80
4,863
Jul 9, 2026
102.26
102.44
102.10
102.30
100.69
2,572
Jul 8, 2026
101.96
102.26
101.95
102.26
100.65
3,382
Jul 7, 2026
102.02
102.02
101.81
101.95
100.35
3,989
Jul 6, 2026
101.74
102.00
101.73
101.77
100.17
849
Jul 3, 2026
101.98
102.00
101.72
101.75
100.15
4,273
Jul 2, 2026
101.66
101.79
101.66
101.70
100.10
3,040
Jul 1, 2026
102.08
102.08
101.61
101.90
100.30
2,848
Jun 30, 2026
102.09
102.10
101.87
101.88
100.28
2,373
Jun 29, 2026
101.98
102.51
101.85
102.00
100.40
4,869
Jun 26, 2026
101.91
102.08
101.90
101.94
100.34
3,967
Jun 25, 2026
101.91
102.16
101.82
102.16
100.56
13,928
Jun 24, 2026
101.69
102.06
101.60
101.82
100.22
17,792
Jun 23, 2026
102.19
102.19
101.62
102.06
100.46
15,731
Jun 22, 2026
101.71
102.29
101.60
102.06
100.46
10,428
Jun 19, 2026
101.33
101.68
101.33
101.60
100.01
10,303
Jun 18, 2026
100.95
101.51
100.95
101.50
99.91
16,063
Jun 17, 2026
100.75
101.00
100.71
100.93
99.35
4,856
Jun 16, 2026
100.75
101.00
100.75
100.76
99.18
8,478
Jun 15, 2026
100.72
100.85
100.65
100.85
99.27
8,055
Jun 12, 2026
100.68
100.93
100.62
100.71
99.13
8,516
Jun 11, 2026
100.66
100.99
100.65
100.99
99.40
5,151
Jun 10, 2026
100.76
101.00
100.60
100.70
99.12
8,861
Jun 9, 2026
100.86
101.00
100.61
100.61
99.03
8,309
Jun 5, 2026
100.81
100.95
100.81
100.84
99.26
2,789
Jun 4, 2026
100.57
100.90
100.54
100.90
99.32
5,535
Jun 3, 2026
100.83
101.05
100.55
100.55
98.97
13,773
Jun 2, 2026
101.01
101.04
100.81
100.83
99.25
5,605
Jun 1, 2026
1.569
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
100.71
101.32
100.51
101.04
99.45
12,525
May 29, 2026
102.56
102.82
102.10
102.10
98.95
11,467
May 28, 2026
102.44
102.72
102.44
102.56
99.40
4,544
May 27, 2026
102.32
102.79
102.32
102.47
99.31
5,064
May 26, 2026
102.99
103.01
102.34
102.36
99.20
5,204
May 25, 2026
102.32
102.93
102.32
102.86
99.69
3,762
May 22, 2026
102.51
102.51
102.30
102.31
99.16
2,995
May 21, 2026
102.81
103.19
102.28
102.50
99.34
4,225
May 20, 2026
102.90
103.20
102.80
102.80
99.63
1,696
May 19, 2026
102.50
103.20
102.50
103.20
100.02
3,935
May 18, 2026
102.11
102.52
102.11
102.50
99.34
9,421
May 15, 2026
101.93
102.40
101.88
102.40
99.24
10,850
May 14, 2026
101.90
102.07
101.90
102.00
98.86
3,926
May 13, 2026
101.83
101.95
101.80
101.90
98.76
5,156
May 12, 2026
101.83
101.90
101.77
101.80
98.66
5,821
May 11, 2026
101.86
101.99
101.82
101.90
98.76
8,498
May 8, 2026
101.90
101.93
101.82
101.86
98.72
4,155
May 7, 2026
101.86
101.99
101.86
101.90
98.76
6,396
May 6, 2026
101.99
102.00
101.82
101.85
98.71
7,907
May 5, 2026
101.85
101.85
101.77
101.85
98.71
3,217
May 4, 2026
101.70
102.00
101.68
101.85
98.71
5,031
May 1, 2026
102.03
102.09
101.80
101.80
98.66
3,149
Apr 30, 2026
102.00
102.10
101.80
102.09
98.94
9,314
Apr 29, 2026
101.83
102.00
101.80
102.00
98.86
5,215
Apr 28, 2026
101.51
101.94
101.51
101.74
98.60
3,922
Apr 27, 2026
101.68
101.95
101.65
101.65
98.52
1,793
Apr 24, 2026
101.86
102.00
101.71
101.99
98.85
4,627
Apr 23, 2026
101.50
102.00
101.50
102.00
98.86
6,163
Apr 22, 2026
101.50
101.84
101.33
101.84
98.70
2,123
Apr 21, 2026
101.50
101.50
101.27
101.40
98.27
3,879
Apr 20, 2026
101.50
101.60
101.43
101.46
98.33
2,730
Apr 17, 2026
101.50
101.96
101.50
101.61
98.48
4,342
Apr 16, 2026
101.40
101.70
101.38
101.38
98.26
4,335
Apr 15, 2026
101.57
101.57
101.30
101.57
98.44
3,407
Apr 14, 2026
101.62
102.04
101.57
101.57
98.44
2,590
Apr 13, 2026
101.80
101.80
101.61
101.62
98.49
3,344
Apr 10, 2026
102.09
102.20
101.73
101.85
98.71
4,544
Apr 9, 2026
101.62
102.29
101.62
102.18
99.03
5,815
Apr 8, 2026
101.80
102.29
101.80
101.98
98.84
21,832
Apr 7, 2026
101.41
102.00
101.40
102.00
98.86
6,385
Apr 2, 2026
101.49
101.49
101.31
101.40
98.27
7,772
Apr 1, 2026
101.36
101.79
101.00
101.00
97.89
7,837
Mar 31, 2026
101.16
101.50
101.15
101.43
98.30
5,332
Mar 30, 2026
101.51
101.51
100.99
101.39
98.26
9,630
Mar 27, 2026
101.75
101.75
101.34
101.50
98.37
3,821
Mar 26, 2026
101.90
102.06
101.75
101.75
98.61
1,385
Mar 25, 2026
102.42
102.42
101.79
101.90
98.76
4,457
Mar 24, 2026
102.56
103.74
102.07
102.40
99.24
4,964
Mar 23, 2026
102.07
102.56
102.06
102.55
99.39
6,883
Mar 20, 2026
101.71
102.33
101.70
102.33
99.18
4,032
Mar 19, 2026
101.70
101.74
101.70
101.70
98.57
2,475
Mar 18, 2026
101.55
101.77
101.55
101.60
98.47
3,630
Mar 17, 2026
101.19
101.62
101.19
101.55
98.42
5,182
Mar 16, 2026
101.06
101.35
100.95
101.30
98.18
6,530
Mar 13, 2026
101.25
101.51
101.05
101.05
97.94
5,111
Mar 12, 2026
101.00
101.27
100.82
101.27
98.15
6,191
Mar 11, 2026
100.80
101.14
100.78
101.10
97.98
7,362
Mar 10, 2026
101.07
101.15
100.40
100.80
97.69
5,839
Mar 9, 2026
101.53
101.68
101.07
101.10
97.98
3,555
Mar 6, 2026
101.53
101.60
101.52
101.53
98.40
1,878
Mar 5, 2026
101.53
102.00
101.53
101.80
98.66
4,305
Mar 4, 2026
101.52
101.60
101.52
101.52
98.39
3,197
Mar 3, 2026
101.55
101.80
101.52
101.52
98.39
3,898
Mar 2, 2026
1.4199
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
101.30
101.75
101.30
101.75
98.61
6,767
Feb 27, 2026
102.93
103.08
102.91
102.91
98.36
4,506
Feb 26, 2026
102.91
103.09
102.91
102.99
98.44
4,970
Feb 25, 2026
103.05
103.05
102.91
102.91
98.36
2,567
Feb 24, 2026
102.93
103.02
102.93
103.02
98.47
2,835
Feb 23, 2026
103.08
103.08
102.92
102.92
98.37
3,960
Feb 20, 2026
102.99
103.01
102.99
103.01
98.46
4,076
Feb 19, 2026
102.99
103.07
102.99
103.00
98.45
671
Feb 18, 2026
102.99
103.00
102.98
102.98
98.43
12,418
Feb 17, 2026
103.10
103.10
102.97
103.00
98.45
3,813
Feb 16, 2026
103.15
103.15
102.95
103.05
98.50
2,167
Feb 13, 2026
102.85
103.14
102.84
103.00
98.45
4,348
Feb 12, 2026
102.79
103.18
102.78
103.18
98.62
5,783
Feb 11, 2026
102.96
102.97
102.78
102.78
98.24
2,086
Feb 10, 2026
102.67
102.97
102.67
102.96
98.41
7,062
Feb 9, 2026
102.57
102.82
102.57
102.71
98.17
12,015
Feb 6, 2026
102.80
102.99
102.62
102.70
98.16
10,470
Feb 5, 2026
102.48
102.72
102.40
102.56
98.03
7,779
Feb 4, 2026
102.22
102.44
102.21
102.40
97.87
4,858
Feb 3, 2026
102.20
102.28
102.15
102.28
97.76
3,605
Feb 2, 2026
102.20
102.22
102.05
102.07
97.56
4,139
Jan 30, 2026
102.23
102.24
101.91
102.23
97.71
4,139
Jan 29, 2026
102.04
102.27
101.91
102.06
97.55
5,023
Jan 28, 2026
102.06
102.15
101.85
101.85
97.35
10,695
Jan 27, 2026
102.06
102.46
102.05
102.05
97.54
4,394
Jan 23, 2026
102.15
102.24
102.05
102.05
97.54
5,506
Jan 22, 2026
102.12
102.26
102.11
102.25
97.73
4,288
Jan 21, 2026
102.01
102.23
102.00
102.23
97.71
1,563
Jan 20, 2026
102.10
102.27
101.93
101.95
97.44
9,971
Jan 19, 2026
102.09
102.30
102.08
102.30
97.78
5,820
Jan 16, 2026
102.32
102.35
102.05
102.05
97.54
4,491
Jan 15, 2026
102.00
102.31
101.98
102.02
97.51
7,696
Jan 14, 2026
102.24
102.25
102.00
102.00
97.49
4,767
Jan 13, 2026
102.16
102.24
102.00
102.02
97.51
7,180
Jan 12, 2026
102.12
102.23
102.12
102.16
97.64
924
Jan 9, 2026
102.14
102.15
102.07
102.15
97.64
3,074
Jan 8, 2026
102.08
102.18
102.08
102.08
97.57
735
Jan 7, 2026
101.86
102.06
101.85
102.06
97.55
2,045
Jan 6, 2026
102.20
102.20
101.83
101.85
97.35
4,909
Jan 5, 2026
102.16
102.30
101.83
102.01
97.50
12,722
Jan 2, 2026
102.04
102.17
101.93
102.17
97.65
5,251
Dec 31, 2025
102.03
102.23
102.02
102.23
97.71
542
Dec 30, 2025
102.16
102.16
102.00
102.00
97.49
503
Dec 29, 2025
102.35
102.36
102.02
102.02
97.51
325
Dec 24, 2025
102.22
102.22
101.93
101.93
97.43
2,582
Dec 23, 2025
102.22
102.37
102.22
102.26
97.74
1,888
Dec 22, 2025
102.29
102.36
102.18
102.36
97.84
2,989
Dec 19, 2025
102.29
102.29
101.81
101.81
97.31
2,914
Dec 18, 2025
102.19
102.37
102.00
102.05
97.54
2,086
Dec 17, 2025
101.80
102.00
101.67
102.00
97.49
4,239
Dec 16, 2025
102.10
102.10
101.76
101.81
97.31
7,639
Dec 15, 2025
101.99
102.50
101.97
102.02
97.51
6,904
Dec 12, 2025
102.09
102.10
101.98
101.98
97.47
2,257
Dec 11, 2025
102.01
102.17
102.00
102.01
97.50
1,272
Dec 10, 2025
102.18
102.20
101.95
102.00
97.49
5,952
Dec 9, 2025
102.20
102.48
102.19
102.48
97.95
3,796
Dec 8, 2025
102.03
102.48
101.87
102.19
97.67
9,275
Dec 5, 2025
102.00
102.28
102.00
102.00
97.49
2,393
Dec 4, 2025
101.95
101.98
101.60
101.81
97.31
6,953
Dec 3, 2025
101.91
101.98
101.51
101.95
97.44
8,645
Dec 2, 2025
1.4003
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
101.35
102.12
101.35
101.90
97.40
5,989
Dec 1, 2025
103.00
103.32
102.82
102.95
97.06
4,589
Nov 28, 2025
102.89
103.09
102.80
102.95
97.06
2,995
Nov 27, 2025
102.80
103.11
102.80
102.90
97.01
3,684
Nov 26, 2025
103.14
103.44
102.89
102.89
97.01
7,380
Nov 25, 2025
103.00
103.41
102.92
103.40
97.49
8,043
Nov 24, 2025
103.14
103.39
102.81
102.92
97.03
2,723
Nov 21, 2025
103.14
103.14
102.99
103.00
97.11
3,902
Nov 20, 2025
103.13
103.14
102.75
103.14
97.24
7,855
Nov 19, 2025
103.00
103.14
102.75
102.80
96.92
4,697
Nov 18, 2025
103.08
103.14
102.80
103.12
97.22
6,017
Nov 17, 2025
103.32
103.52
103.07
103.08
97.19
4,049
Nov 14, 2025
103.21
103.32
103.20
103.32
97.41
3,624
Nov 13, 2025
103.10
103.20
102.90
103.20
97.30
3,266
Nov 12, 2025
102.95
103.20
102.95
103.10
97.20
2,567
Nov 11, 2025
102.92
103.09
102.75
103.00
97.11
4,060
Nov 10, 2025
102.74
102.90
102.74
102.90
97.01
3,310
Nov 7, 2025
102.78
102.88
102.71
102.88
97.00
8,718
Nov 6, 2025
102.90
103.09
102.74
102.78
96.90
7,548
Nov 5, 2025
102.42
102.95
102.42
102.63
96.76
6,872
Nov 4, 2025
102.50
102.69
102.32
102.68
96.81
8,852
Nov 3, 2025
101.91
102.50
101.91
102.35
96.50
8,317
Oct 31, 2025
102.05
102.06
101.82
101.86
96.03
8,973
Oct 30, 2025
101.80
102.20
101.80
102.04
96.20
1,375
