Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,751.5
44.3 (1.64%)

 

  • STI Straits Times Index
    2,751.5
    44.3 (1.64%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,556.3
    -5.5 (-0.35%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,770.4
    404.1 (1.66%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,930.8
    11.5 (0.40%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,863.7
    168.0 (0.74%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,947.8
    31.1 (0.63%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,257.5M
  • Value: 1,627.4M
  • Rise: 285
  • Fall: 84
  • Unch: 440

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.191+0.004
Singtel2.630+0.050
ComfortDelGro1.620+0.050
MDR0.001-
SIA4.330-0.050
Synagie0.129+0.001
Genting Sing0.830+0.010
Parkson Retail^0.018+0.006
ThaiBev0.725+0.020
SPH1.360-0.010

World Indices

World Indices
Name Last Change
Nasdaq 9,814.1 +198.3
HSI 24,770.4 +404.1
HSCEI 10,066.2 +98.3
Jakarta 4,947.8 +31.1
Nikkei 225 22,863.7 +168.0
SSE Comp 2,930.8 +11.6
Shanghai A 3,072.0 +12.1
Shanghai B 208.1 +2.5
KOSPI 2,181.9 +30.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

MACQUARIE GROUP LIMITED MACQUARIE GROUP
Updated on 05 Jun 2020 (End of trading day)
Last (AUD): 118.000 Change: +0.490 High: 118.690 Remarks: -
Change (%): +0.42 Low: 117.410
Open 117.500 Yesterday's Close 117.51
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,227,849 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (AUD) a 7.75088 Trailing EPS (AUD) e 7.75088 NAV (AUD) b 61.9335
PE a 15.224 Trailing PE f 15.224 Price / NAV b 1.9053
Dividend (AUD) d 4.300005 Cash In Hand (AUD) g - Issued & Paid-up Shares c 339,989,941
Dividend Yield (%) d 3.644 Price / Cash In Hand g - Treasury Shares h 14,391,059
Beta - 75 Daysi 1.074 R-Squared - 75 Days(%)i 61.49 Market Cap (M) 40,130.672
Beta - 500 Daysi 1.310 R-Squared - 500 Days (%)i 52.65 Enterprise Value (M) 85,762.672
Piotroski F Score 3 Exchange Code MQG Par Value ( AUD ) n.a.
52 Weeks Volatility (%) 45.25 Free Float (%) -
Sector & Industry Finance - Financial Conglomerates
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 11 May 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 11 May 2020.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference MACQUARIE GROUP LIMITED ASX 40,130.672 15.224 15.224 1.9053 3.644
Industry Financial Conglomerates ASX 1,270.685 17.892 17.310 1.9299 3.421
Local Peer NETWEALTH GROUP LTD ASX 2,044.177 59.606 53.003 29.5939 1.407
Local Peer MCP MASTER INCOME TRUST ASX 1,216.623 26.991 21.674 0.9525 6.042
Local Peer WAM LEADERS LIMITED ASX 783.010 - - - -
Local Peer HEARTS AND MINDS INVESTMENTS LTD ASX 686.526 - - 1.0235 -
Local Peer EQT HOLDINGS LIMITED ASX 554.714 24.994 24.711 2.0604 3.330
Local Peer VGI PARTNERS ASIAN INVESTMENTS LTD ASX 463.050 - - - -
Local Peer WAM GLOBAL LTD ASX 435.113 - - - -
Local Peer PLATINUM ASIA INVESTMENTS LTD ASX 361.932 - 7.905 0.8916 4.004
Local Peer PRIMEWEST ASX 342.153 - - - -
Local Peer KINA SECURITIES LTD ASX 193.967 7.500 7.500 1.4207 7.964
Local Peer CVC LIMITED ASX 164.300 - 99.732 0.9823 10.745
Local Peer DUXTON WATER LTD ASX 161.753 21.785 21.785 1.1337 4.076
Other Local Peers 360 CAPITAL DIGITAL INFRASTRUCTURE (ASX), SPHERIA EMERGING COMPANIES LTD (ASX), TRIBECA GLOBAL NATURAL RES LTD (ASX), EMPIRE ENERGY GROUP LIMITED (ASX), RYDER CAPITAL LTD (ASX), CONTANGO INCOME GENERATOR LIMITED (ASX), DUXTON BROADACRE FARMS LTD (ASX), FOUNDERS FIRST LIMITED (ASX), A1 INVESTMENTS & RESOURCES LTD (ASX), CLIME INVESTMENT MANAGEMENT LTD (ASX), BESTON GLOBAL FOOD COMPANY LIMITED (ASX), PKS HOLDINGS LTD (ASX), ECP EMERGING GROWTH LTD (ASX), IQ3CORP LTD (ASX), KEYBRIDGE CAPITAL LTD (ASX), LONDON CITY EQUITIES LIMITED (ASX), KAILI RESOURCES LIMITED (ASX), PARAZERO LTD (ASX), JIAJIAFU MODERN AGRICULTURE LTD (ASX), 8IP EMERGING CO LTD (ASX), STEMIFY LTD (ASX), VIAGOLD CAPITAL (ASX), MEC RESOURCES LTD (ASX), R3D GLOBAL LIMITED (ASX), LANKA GRAPHITE LTD (ASX)
Global Peer CITIGROUP INC NYSE 122,535.337 6.743 7.685 0.7028 3.313
Global Peer AMERICAN EXPRESS CO NYSE 88,329.578 13.321 16.219 4.2050 1.504
Global Peer ING GROEP N.V. SPONS ADR-EACH REPR 1 ORD EUR0.24(MGT) NYSE 30,970.764 5.788 7.585 - -
Global Peer PRUDENTIAL FINANCIAL INC NYSE 27,345.850 6.605 9.295 0.4524 5.834
Global Peer SHINHAN FINANCIAL GROUP CO LTD SPONS ADR EACH REP 1 ORD KRW5000 NYSE 14,226.920 4.965 5.034 0.4493 -
Global Peer ZIJIN MINING HKEx 79,684.534 16.404 15.974 1.6330 3.496
Global Peer EQUITABLE HOLDINGS INC NYSE 9,997.704 - 2.252 0.5177 2.690
Global Peer GUOCO GROUP HKEx 36,129.800 10.680 8.281 0.6038 3.601
Global Peer CANNAE HOLDINGS INC NYSE 2,912.977 37.684 3.987 1.3359 -
Global Peer CHINA EB LTD HKEx 18,908.505 8.452 8.452 0.4546 4.278
Other Global Peers ASSETMARK FINANCIAL HOLDINGS INC (NYSE), FLAGSTAR BANCORP (NYSE), IMMUNOVANT INC (NASDAQ), Capital Financial Indonesia Tbk. (IDX), KINGSTON FIN (HKEx), BROOGE ENERGY LIMITED (NASDAQ), TIMES NEIGHBOR (HKEx), NEW FRONTIER HEALTH CORPORATION (NYSE), CHURCHILL CAPITAL CORP III (NYSE), VECTOIQ ACQUISITION CORP (NASDAQ), CHURCHILL CAPITAL CORP II (NYSE), FAR POINT ACQUISITION CORP (NYSE), SHENGYE CAPITAL (HKEx), EXP WORLD HOLDINGS INC (NASDAQ), COLLIER CREEK HOLDINGS (NYSE), SPARTAN ENERGY ACQUISITION CORP (NYSE), FLYING EAGLE ACQUISITION CORP (NYSE), SEG (SET), AGM GROUP HOLDINGS INC (NASDAQ), GREAT SOUTHERN BANCORPORATION INC (NASDAQ), CONYERS PARK II ACQUISITION CORP (NASDAQ), PRINX CHENGSHAN (HKEx), Pacific Century (SGX), ELLINGTON FINANCIAL INC (NYSE), GORES METROPOULOS INC (NASDAQ), HAYMAKER ACQUISITION CORP II (NASDAQ), INTERNATIONAL MONEY EXPRESS INC (NASDAQ), ORGANOGENESIS HOLDINGS INC (NASDAQ), FINTECH ACQUISITION CORP III (NASDAQ), GRID DYNAMICS HOLDINGS INC (NASDAQ), REPLAY ACQUISITION CORP (NYSE), APEX TECHNOLOGY ACQUISITION CORP (NASDAQ), THUNDER BRIDGE ACQUISITION II LTD (NASDAQ), GORES HOLDINGS IV INC (NASDAQ), JUNIPER INDL HLDGS INC (NYSE), WATERSTONE FINANCIAL INC MD (NASDAQ), ASIA FINANCIAL (HKEx), LANDCADIA HOLDINGS II INC (NASDAQ), OSPREY TECH ACQUISITION CORP (NYSE), HENNESSY CAPITAL ACQUISTION CORP IV (NASDAQ), SWITCHBACK ENERGY ACQUISITION CORP (NYSE), ACAMAR PARTNERS ACQUISITION CORP (NASDAQ), LEGACY ACQUISITION CORP (NYSE), ACT II GLOBAL ACQUISITION CORP (NASDAQ), CIMC-TIANDA (HKEx), GRAF INDUSTRIAL CORP (NYSE), TRINE ACQUISITION CORP (NYSE), CF FINANCE ACQUISITION CORP (NASDAQ), CHP MERGER CORP (NASDAQ), GX ACQUISITION CORP (NASDAQ), TUSCAN HOLDINGS CORP (NASDAQ), NEBULA ACQUISITION CORPORATION (NASDAQ), ALUSSA ENERGY ACQUISITION CORP (NYSE), DIAMONDPEAK HOLDINGS CORP (NASDAQ), PENTAMASTER (HKEx), EXPERIENCE INVESTMENTS CORP (NASDAQ), NETFIN ACQUISITION CORP (NASDAQ), WEST BANCORPORATION INC (NASDAQ), PUJIANG INTL (HKEx), FORUM MERGER II CORPORATION (NASDAQ), HEALTHCARE MERGER CORP (NASDAQ), SILVER SPIKE ACQUISITION CORP (NASDAQ), FINSERV ACQUISITION CORP (NASDAQ), CONTEL (HKEx), CRESCENT ACQUISITION CORP (NASDAQ), SOUTH MOUNTAIN MERGER CORP (NASDAQ), INTERPRIVATE ACQUISITION CORP (NYSE), TORTOISE ACQUISITION CORP (NYSE), INTERNATIONAL GENERAL INS HLDGS LTD (NASDAQ), RMG ACQUISITION CORP (NYSE), PIVOTAL INVESTMENT CORPORATION II (NYSE), NEW PROVIDENCE ACQUISITION CORP (NASDAQ), AMCI ACQUISITION CORP (NASDAQ), DFP HEALTHCARE ACQUISITIONS CORP (NASDAQ), HANG YICK HLDGS (HKEx), CITIC CAPITAL ACQ CORP (NYSE), FARMERS & MERCHANTS BANCORP INC (NASDAQ), TERRITORIAL BANCOR (NASDAQ), CIIG MERGER CORP (NASDAQ), GLORY STAR NEW MEDIA GRP HLDGS LTD (NASDAQ), OAKTREE ACQUISITION CORP (NYSE), LEO HOLDINGS CORP (NYSE), ARYA SCIENCES ACQUISITION CORP (NASDAQ), UNION ACQUISITION CORP II (NASDAQ), HOME BANCORP INC (NASDAQ), SC HEALTH CORP (NYSE), MONOCLE ACQUISITION CORPORATION (NASDAQ), DMY TECHNOLOGY GROUP INC (NYSE), BIOCERES CROP SOLUTIONS CORP (NYSE American), SCVX CORP (NYSE), GIGCAPITAL2 INC (NYSE), MEGALITH FINANCIAL ACQUISITION CORP (NYSE), TUSCAN HOLDINGS CORP II (NASDAQ), STABLE ROAD ACQUISITION CORP (NASDAQ), CONCRETE PUMPING HOLDINGS INC (NASDAQ), PROPTECH ACQUISITION CORP (NASDAQ), DALIPAL HLDG (HKEx), GREENROSE ACQUISITION CORP (NASDAQ), LGL SYSTEMS ACQUISITION CORP (NYSE), INSURANCE ACQUISITION CORP (NASDAQ), LF CAPITAL ACQUISITION CORP (NASDAQ), LIVE OAK ACQUISITION CORP (NYSE), ENOCHIAN BIOSCIENCES INC (NASDAQ), FS BANCORP INC (NASDAQ), SUPEREIF (SET), PROVIDENT BANCORP INC (NASDAQ), SOFTWARE ACQUISITION GROUP INC (NASDAQ), BOQI ENV (HKEx), C FIN INT INV (HKEx), EAST STONE ACQUISITION CORP (NASDAQ), GALILEO ACQUISITION CORP (NYSE), SCHULTZE SPL PURP ACQUISITION CORP (NASDAQ), SISRAM MED (HKEx), CAMSING INTL (HKEx), MERIDA MERGER CORP I (NASDAQ), ALBERTON ACQUISITION CORPORATION (NASDAQ), OCT (ASIA) (HKEx), MUDRICK CAPITAL ACQUISITION CORP (NASDAQ), FIRST BUSINESS FINL SERVICES INC (NASDAQ), SAFEGUARD SCIENTIFICS INC (NYSE), WINS FIN HLDGS INC (NASDAQ), CITIZENS HLDG CO(MISS) (NASDAQ), LOTUS HORIZON (HKEx), ANDINA ACQUISITION CORP III (NASDAQ), EVER REACH GP (HKEx), BANKFINANCIAL CORPORATION (NASDAQ), TRIDENT ACQUISITIONS CORP (NASDAQ), RIVERNORTH OPPOR MUNI INCM FD INC COM USD0.0001 (NYSE), CH BAOFENG INTL (HKEx), WEALTHY WAY (HKEx), SB FINANCIAL GROUP INC (NASDAQ), OCONEE FEDERAL FINANCIAL CORP (NASDAQ), CB GLOBAL (HKEx), SPACE GROUP (HKEx), Capitalinc Investment Tbk. (IDX), SCULLY ROYALTY LTD (NYSE), ASIA ORIENT (HKEx), LIV CAPITAL ACQUISITION CORP (NASDAQ), AMPLITUDE HEALTHCARE ACQUIS CORP (NASDAQ), LUDASHI (HKEx), RIOT BLOCKCHAIN INC (NASDAQ), RISECOMM GP (HKEx), BLUE RIDGE BANKSHARES INC (VA) (NYSE American), XIMEI RESOURCES (HKEx), YUNHONG INTERNATIONAL (NASDAQ), CITIZENS COMMUNITY BANCORP INC MD (NASDAQ), PACIFIC MERCANTILE BANCORP (NASDAQ), PROFICIENT ALPHA ACQUISITION CORP (NASDAQ), OPES ACQUISITION CORP (NASDAQ), RIVERINE CHINA (HKEx), KIMOU ENVIRON (HKEx), TENZING ACQUISITION CORP (NASDAQ), LIFESCI ACQUISITION CORP (NASDAQ), ROTH CH ACQUISITION I CO (NASDAQ), 8I ENTERPRISES ACQUISITION CORP (NASDAQ), ZACD (HKEx), NEWBORN ACQUISITION CORP (NASDAQ), LEISURE ACQUISITION CORP (NASDAQ), GREENVISION ACQUISITION CORP (NASDAQ), HL ACQUISITIONS CORP (NASDAQ), GORDON POINTE ACQUISITION CORP (NASDAQ), KATO (HK) HLDGS (HKEx), GUARANTY FEDERAL BANCSHARES INC (NASDAQ), KANGLI INT HLDG (HKEx), FIRST SHANGHAI (HKEx), AGBA ACQUISITION LIMITED (NASDAQ), GUOAN INTL (HKEx), ATLAS TECHNICAL CONSULTANTS INC (NASDAQ), ORISUN ACQUISITION CORP (NASDAQ), LONGEVITY ACQUISITION CORPORATION (NASDAQ), CHINA TRENDS (HKEx), VIZIONE (Bursa), GOODRESOURCES (HKEx), MOUNTAIN CREST ACQUISITION CORP (NASDAQ), PNE Industries (SGX), KBL MERGER CORP IV (NASDAQ), US WELL SERVICES INC (NASDAQ), MIJI INTL HLDGS (HKEx), MAN SHUN GP (HKEx), FURNIWEB (HKEx), AMERICAN VIRTUAL CLOUD TECH INC (NASDAQ), TOTTENHAM ACQUISITION I LTD (NASDAQ), SBAGAN (Bursa), Guoan Intl (SGX), LAI SI ENT (HKEx), Panca Global Kapital Tbk. (IDX), TS WONDERS (HKEx), WING CHI HLDGS (HKEx), GUNUNG (Bursa), TRANSTECH (HKEx), BIG ROCK PARTNERS ACQUISITION CORP (NASDAQ), VIXTEL TECH (HKEx), JLOGO HLDGS (HKEx), LEE HING (HKEx), POWER FINANCIAL (HKEx), PALADIN (HKEx), SEM HLDGS (HKEx), SMART GLOBE (HKEx), TIAN CHANG GP (HKEx), SHEUNG MOON (HKEx), TWINTEK (HKEx), ORIENTAL EXPL (HKEx), MJPERAK (Bursa), FNS (SET), MOG HOLDINGS (HKEx), GRP (SGX), Axington (SGX), KPPROP (Bursa), CLOUD COPPER (HKEx), TNITY (SET), FINTEC (Bursa), ALTUS HLDGS (HKEx), China Env (SGX), DRAGON RISE GP (HKEx), BDB (Bursa), WARISAN (Bursa), ACME INTL HLDGS (HKEx), Charisma Energy (SGX), LING YUI (HKEx), VICON HOLDINGS (HKEx), KIDSLAND INTL (HKEx), ZIONCOM (HKEx), ICONIC (Bursa), YUK WING GP (HKEx), LAPCO HOLDINGS (HKEx), HNA TECH INV (HKEx), G & M HLDGS (HKEx), LKS HOLDING (HKEx), CH INNOVATION (HKEx), HG Metal (SGX), SCOPE (Bursa), FUTURE WORLD FH (HKEx), FDG KINETIC (HKEx), CTIB (Bursa), PINE TECH (HKEx), Charnic Capital Tbk. (IDX), OMNIBRIDGE HLDG (HKEx), HINGTEX HLDGS (HKEx), METROPOLIS CAP (HKEx), SDS (Bursa), CH INTERNET INV (HKEx), CHINA TANGSHANG (HKEx), Jadason (SGX), EAGLERIDE INV (HKEx), HANVEY GROUP (HKEx), SCC (Bursa), DT CAPITAL (HKEx), Pool Advista Finance Tbk. (IDX), NNK (HKEx), TREE HOLDINGS (HKEx), Alfa Energi Investama Tbk. (IDX), TONGDA HONG TAI (HKEx), HUDSON CAPITAL INC (NASDAQ), CH INV FIN GP (HKEx), FINTEC-PA (Bursa), VICO INTL HLDGS (HKEx), LEWEKO (Bursa), SHEN YOU HLDGS (HKEx), WT GROUP (HKEx), GPP (Bursa), AMUSE GROUP (HKEx), GOLDEN PONDER (HKEx), SHUANG YUN HLDG (HKEx), WAN LEADER (HKEx), S&P INTL HLDG (HKEx), AMASSE CAPITAL (HKEx), CAPITAL FIN (HKEx), DIRE Ciptadana Properti Perhotelan Padjajaran (IDX), Asiatic (SGX), VONGROUP (HKEx), KINETIX SYSTEMS (HKEx), HUIYIN HLDGS GP (HKEx), InnoPac^ (SGX), SUNLIGHT HLDGS (HKEx), NATIONAL INV (HKEx), CORE ECON INV (HKEx), BAO SHEN HLDGS (HKEx), COHEN & COMPANY INC (NYSE American), CHI OCEAN IND (HKEx), HM INTL HLDGS (HKEx), YUNHONG INTERNATIONAL COM USD0.001 (S/R 31/01/2027) (NASDAQ), POLYMER (Bursa), YUNHONG INTERNATIONAL C/WTS 31/01/2027 (TO PUR COM) (NASDAQ)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+8.030
+7.30 %
10 Days -+15.380
+14.99 %
20 Days 1.800+12.810
+13.89 %
Medium Term Return 3 Months 1.800-13.930
-9.19 %
6 Months 1.800-17.100
-11.32 %
1 Year 4.300-1.210
+2.59 %
Long Term Return 2 Years 7.900+4.930
+11.35 %
3 Years 7.900+31.490
+45.53 %
5 Years 16.600+38.430
+69.16 %
Annualised Return Annualised --
+11.09 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 70.450 - 152.350 Change From 1 Year Low +47.550 % Change From 1 Year Low (%) +67.49
Change From 1 Year High -34.350 % Change From 1 Year High (%) -22.55
2 Years Range 70.450 - 152.350 Change From 2 Years Low +47.550 % Change From 2 Years Low (%) +67.49
Change From 2 Years High -34.350 % Change From 2 Years High (%) -22.55
5 Years Range 58.280 - 152.350 Change From 5 Years Low +59.720 % Change From 5 Years Low (%) +102.47
Change From 5 Years High -34.350 % Change From 5 Years High (%) -22.55
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Macquarie Group Ltd. operates as a non-operating holding company. The firm engages in the provision of banking, financial, advisory, investment and funds management services. It operates through the following segments: Macquarie Asset Management (MAM), Banking and Financial Services (BFS), Commodities and Global Markets (CGM), Macquarie Capital and Corporate. The MAM segment delivers investment solutions to clients across a range of capabilities, including infrastructure, real estate, agriculture, equities, fixed income, private credit, liquid alternatives, and multi-asset solutions. The BFS segment offers personal banking, wealth management, business banking, and vehicle finance products and services to retail clients, advisers, brokers and business clients. The CGM segment comprises of integrated, end-to-end offering across global markets including equities, fixed income, foreign exchange, and commodities. The Macquarie Capital segment includes capital solutions across products and sectors including infrastructure, green and conventional energy. The Corporate segment refers to the head office and central service groups, including group treasury and other investments. The company was founded on December 10, 1969 and is headquartered in Sydney, Australia.

Historical Price Data

Date Open High Low Close Volume VWAP
05 Jun 2020 117.500 118.690 117.410 118.000 1,227,849 -
04 Jun 2020 118.010 119.600 115.810 117.510 1,990,985 -
03 Jun 2020 114.470 116.430 114.330 116.100 1,390,535 -
02 Jun 2020 111.800 113.670 111.010 113.310 1,263,704 -
01 Jun 2020 108.810 111.090 107.190 110.490 1,091,124 -
29 May 2020 111.060 111.870 109.840 109.970 2,375,176 -
28 May 2020 113.840 115.220 112.170 112.710 1,632,134 -
27 May 2020 108.450 113.450 107.030 110.950 2,492,273 -
26 May 2020 106.310 108.710 105.750 108.710 1,329,710 -
25 May 2020 103.510 106.170 103.500 106.170 1,344,963 -
22 May 2020 104.000 105.000 102.450 102.620 942,899 -
21 May 2020 106.170 106.640 103.960 103.960 1,022,575 -
20 May 2020 103.880 105.060 102.660 104.660 1,221,032 -
19 May 2020 104.210 106.310 103.900 105.810 2,367,153 -
18 May 2020 102.280 103.780 101.550 102.200 2,015,816 -
15 May 2020 105.210 106.330 104.310 105.080 1,192,080 -
14 May 2020 103.200 105.440 103.100 103.160 1,491,305 -
13 May 2020 104.410 106.480 102.100 106.390 1,992,208 -
12 May 2020 109.300 110.060 106.400 107.010 1,870,512 -
11 May 2020 106.890 112.450 106.700 111.540 2,258,529 -
08 May 2020 98.550 106.200 98.000 105.190 2,231,108 -
07 May 2020 98.900 100.540 97.910 99.550 831,511 -
Summary
Current 2 Weeks
(25 May 2020 to 05 Jun 2020)
103.510 119.600 103.500 118.000 16,138,453 -
Previous 2 Weeks
(11 May 2020 to 22 May 2020)
106.890 119.600 103.500 102.620 16,374,109 -
4 Weeks from
(09 Apr 2020 to 08 May 2020)
96.000 119.600 95.170 105.190 31,716,552 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.