End of day Prices (full format), 150 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2024-May-08 Wed
| 87.74
| ###
| ###
| ###
| 127,048
| 0
| ###
| ###
| 0.0 |
2024-May-07 Tue
| 87.2
| ###
| 85
| 87.22
|
|
| ###
| ###
| 6.2 |
2024-May-06 Mon
| 82.51
| 85.5
| 82.4
| 85.5
|
|
| ###
| ###
| 6.1 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
| 25,086
| 0
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 81
| 81.52
| ###
| 80.26
| 31,787
| ###
| 28.7
| 28.7
| 5.7 |
2024-May-01 Wed
| ###
| ###
| 80
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 81.58
| ###
| ###
| 81.43
| 19,626
| 0
| ###
| ###
| ### |
2024-Apr-29 Mon
| 80.59
| ###
| 79.81
| 81.5
|
|
| 74.1
| 74.1
| ### |
2024-Apr-26 Fri
| ###
| 81.24
| ###
| 80
| 30,249
| ###
| 26.7
| 26.7
| 5.7 |
2024-Apr-24 Wed
| ###
| ###
| ###
| 81.25
| 27,570
| 0
| 14.2
| 14.2
| ### |
2024-Apr-23 Tue
| ###
| 83.76
| 82
| 83
|
|
| ###
| ###
| 5.9 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-Apr-19 Fri
| 81.43
| ###
| 79.47
| 82
|
|
| ###
| ###
| 5.9 |
2024-Apr-18 Thu
| ###
| 81
| 76
| 80.22
|
|
| ###
| ###
| 5.7 |
2024-Apr-17 Wed
| ###
| ###
| 74.46
| ###
| 22,580
| 840,653
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 77.21
| 77.21
| 77.21
| 77.21
| 0
|
|
|
| ### |
2024-Apr-15 Mon
| ###
| 78.73
| ###
| 77.21
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 77.74
| 78.54
| 77.44
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2024-Apr-11 Thu
| 79
| 79
| 77
| 77.78
| 11,449
| 893,022
| 20.4
| 20.4
| 5.6 |
2024-Apr-10 Wed
| 79.49
| ###
| 77.72
| ###
| 11,682
| ###
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| 79.49
|
|
| 29.8
| 29.8
| 5.7 |
2024-Apr-08 Mon
| ###
| 80.78
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2024-Apr-05 Fri
| 80.2
| 80.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 79.4
| 79.79
| ###
| 79.48
|
|
| 64.9
| 64.9
| 5.7 |
2024-Apr-03 Wed
| 80
| 80
| 78.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 79.89
| 78.53
| 79.59
| 19,321
| ###
| 36.4
| 36.4
| 5.7 |
2024-Mar-28 Thu
| ###
| 79.89
| 78.57
| 79.59
| 18,649
| ###
| 64.1
| 64.1
| 5.7 |
2024-Mar-27 Wed
| 79.78
| ###
| 78.54
| 78.8
|
|
| ###
| ###
| 5.6 |
2024-Mar-26 Tue
| ###
| 80.83
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2024-Mar-25 Mon
| 78.7
| 80.51
| ###
| 79.75
|
|
| 81.7
| 81.7
| ### |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 75
| ###
| 75
| 78.2
|
|
| 89.4
| 89.4
| 5.6 |
2024-Mar-20 Wed
| ###
| 77.43
| ###
| ###
| 11,722
| ###
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 78.7
| 78.7
| 74.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 77.55
| ###
| 10,874
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 78.5
| 79.78
| 78.5
| 79
|
|
| ###
| ###
| 5.6 |
2024-Mar-14 Thu
| 78.77
| 80
| 78.53
| 80
|
|
| ###
| ###
| 5.7 |
2024-Mar-13 Wed
| ###
| 80
| ###
| 78.7
| 12,885
| ###
| 21.1
| 21.1
| ### |
2024-Mar-12 Tue
| 78
| 80.71
| 78
| 80
| 13,975
| 1,108,986
| ###
| ###
| 5.7 |
2024-Mar-11 Mon
| 80
| 80
| 78.73
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2024-Mar-08 Fri
| 81.5
| 81.5
| ###
| 79.74
| 28,645
| 1,167,283
| 18.5
| 18.5
| 5.7 |
2024-Mar-07 Thu
| 80
| 81.79
| ###
| 81.46
| 27,023
| ###
| ###
| ###
| 5.8 |
2024-Mar-06 Wed
| ###
| 81
| ###
| 80.85
| 20,155
| 816,277
| 75.8
| 75.8
| 5.8 |
2024-Mar-05 Tue
| 79.78
| 80.71
| 78.89
| ###
| 26,183
| ###
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 18,545
| 0
| 25.0
| 25.0
| 0.0 |
2024-Mar-01 Fri
| 78.8
| 84.88
| 78.8
| 81
| 59,341
| ###
| ###
| ###
| 5.8 |
2024-Feb-29 Thu
| 71.2
| 79.49
| 71.2
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2024-Feb-28 Wed
| 70.5
| ###
| ###
| 71.2
| 9,685
| 0
| ###
| ###
| 5.1 |
2024-Feb-27 Tue
| ###
| ###
| 69.51
| 70.55
| 21,529
| 748,240
| ###
| ###
| ### |
2024-Feb-26 Mon
| 70
| 70.82
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2024-Feb-23 Fri
| 68.46
| 70.2
| 68.46
| 69.51
| 7,652
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| ###
| 70.79
| 68.46
| 68.46
|
|
| ###
| ###
| 4.9 |
2024-Feb-21 Wed
| ###
| ###
| 69.59
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2024-Feb-20 Tue
| 72
| 72
| 70.22
| 71.24
|
|
| 25.8
| 25.8
| 5.1 |
2024-Feb-19 Mon
| 70.29
| ###
| ###
| ###
| 14,479
| 0
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 18,172
| 0
| 79.4
| 79.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 68.5
| 68.85
|
|
| 30.0
| 30.0
| 4.9 |
2024-Feb-14 Wed
| 69.55
| 69.55
| ###
| ###
| 13,922
| ###
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 70.43
| 70.44
| 68.84
| 69.58
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 70.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| 70.5
| 69.88
| 70.5
|
|
| ###
| ###
| 5.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 11,059
| 0
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| 69.84
| ###
| 69.44
|
|
| 70.9
| 70.9
| ### |
2024-Feb-06 Tue
| 69.4
| 70
| ###
| 69.4
|
|
| 67.5
| 67.5
| 5.0 |
2024-Feb-05 Mon
| 72
| 72
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2024-Feb-02 Fri
| 71.59
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2024-Feb-01 Thu
| 71.5
| 71.5
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| 70.71
| 71.2
|
|
| ###
| ###
| 5.1 |
2024-Jan-30 Tue
| 70.5
| ###
| 70.5
| 71.5
| 12,843
| ###
| ###
| ###
| 5.1 |
2024-Jan-29 Mon
| 71
| ###
| 70.45
| ###
| 11,228
| ###
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 72
| ###
| ###
| 71.8
|
|
| ###
| ###
| 5.1 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| 73.5
| ###
| 73
| 15,789
| 580,245
| ###
| ###
| 5.2 |
2024-Jan-22 Mon
| ###
| 72.84
| ###
| 71.85
| 31,449
| 1,145,372
| 83.6
| 83.6
| 5.1 |
2024-Jan-19 Fri
| ###
| 71.24
| 68.52
| 70.81
| 25,155
| ###
| 89.5
| 89.5
| 5.1 |
2024-Jan-18 Thu
| 68.48
| 68.75
| ###
| 68.7
| 9,540
| ###
| 73.6
| 73.6
| 4.9 |
2024-Jan-17 Wed
| ###
| 69.25
| 68.42
| 68.5
| 6,252
| 430,356
| 41.4
| 41.4
| 4.9 |
2024-Jan-16 Tue
| ###
| ###
| 67.71
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 22,046
| 0
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| 69.43
| 69.43
| 68.42
| 68.84
| 51,957
| ###
| 24.3
| 24.3
| 4.9 |
2024-Jan-11 Thu
| 68.2
| 69.5
| 68.2
| 69.27
|
|
| ###
| ###
| 4.9 |
2024-Jan-10 Wed
| ###
| 68.57
| ###
| ###
| 11,324
| 388,243
| 82.0
| 82.0
| 0.0 |
2024-Jan-09 Tue
| 66.23
| 67.29
| 65.8
| 66.7
|
|
| ###
| ###
| 4.8 |
2024-Jan-08 Mon
| 66.73
| 66.73
| 65.5
| 65.5
|
|
| 28.2
| 28.2
| 4.7 |
2024-Jan-05 Fri
| 67.7
| 67.7
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2024-Jan-04 Thu
| 66.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 67.5
| 67.5
| ###
| ###
| 3,340
| 112,725
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| 69.28
| 67.44
| 67.5
| 6,477
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| 68.55
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 67.81
| 68.49
| 67.24
| ###
| 5,943
| 403,321
| 67.0
| 67.0
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 65.59
| 65.59
| 64.84
| ###
| 24,942
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 65.53
| 65.53
| 7,351
| 240,855
| 17.3
| 17.3
| ### |
2023-Dec-20 Wed
| 66.53
| ###
| ###
| 66.78
| 15,355
| 0
| 66.2
| 66.2
| 4.8 |
2023-Dec-19 Tue
| 67.2
| 67.43
| 66.2
| 66.5
|
|
| 22.9
| 22.9
| 4.8 |
2023-Dec-18 Mon
| ###
| ###
| 66.42
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 64.78
| ###
| 25,641
| ###
| 89.1
| 89.1
| 0.0 |
2023-Dec-14 Thu
| ###
| 65.7
| ###
| ###
| 14,758
| ###
| 61.7
| 61.7
| 0.0 |
2023-Dec-13 Wed
| 64.85
| 65.88
| 64.59
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 64.54
| 64.79
| 6,849
| ###
| 32.7
| 32.7
| 4.6 |
2023-Dec-11 Mon
| 66.43
| 66.43
| ###
| 65.87
| 1,847
| 61,348
| ###
| ###
| ### |
2023-Dec-08 Fri
| ###
| 66.845
| 65.71
| ###
| 4,849
| 321,379
| 26.2
| 26.2
| 0.0 |
2023-Dec-07 Thu
| 66.4
| 66.5
| 65.29
| 66.5
| 18,343
| ###
| 68.5
| 68.5
| 4.8 |
2023-Dec-06 Wed
| 67.21
| ###
| 66.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 67.2
| 68.5
| ###
| 67.2
|
|
| 77.9
| 77.9
| 4.8 |
2023-Dec-04 Mon
| ###
| ###
| 66.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 68.22
| 68.73
|
|
| 67.7
| 67.7
| ### |
2023-Nov-30 Thu
| 67.47
| 69.125
| 67.4
| ###
| 12,621
| 861,541
| 83.4
| 83.4
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 65.24
| ###
| 8,142
| ###
| 81.0
| 81.0
| 0.0 |
2023-Nov-28 Tue
| ###
| 66.85
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2023-Nov-27 Mon
| 63.4
| ###
| ###
| ###
| 17,383
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 63.56
| ###
| ###
| 62.82
| 5,548
| 0
| 25.3
| 25.3
| 4.5 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 3,750
| 0
| 85.0
| 85.0
| 0.0 |
2023-Nov-22 Wed
| 64.48
| 64.48
| 62.48
| ###
| 4,088
| ###
| 23.6
| 23.6
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2023-Nov-20 Mon
| 63.74
| 63.8
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| 63.26
| 9,073
| 0
| 25.0
| 25.0
| 4.5 |
2023-Nov-16 Thu
| 63.53
| 64.46
| 63.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 64.5
| 64.5
| 63.22
| 63.53
|
|
| 23.6
| 23.6
| 4.5 |
2023-Nov-14 Tue
| ###
| 63.2
| 62.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 63.4
| 63.4
| 62.345
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2023-Nov-10 Fri
| 63.25
| ###
| 62.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 63.88
| 64.46
|
|
| 37.2
| 37.2
| 4.6 |
2023-Nov-08 Wed
| ###
| 64.82
| ###
| 64.4
|
|
| ###
| ###
| ### |
2023-Nov-07 Tue
| 64.43
| 64.74
| ###
| ###
| 6,940
| 224,647
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| 64.7
| ###
| 64.4
| 1,688
| ###
| ###
| ###
| ### |
2023-Nov-03 Fri
| 63.45
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 63.2
|
|
| ###
| ###
| 4.5 |
2023-Nov-01 Wed
| ###
| 63.41
| ###
| ###
| 10,375
| ###
| 32.3
| 32.3
| 0.0 |
2023-Oct-31 Tue
| 60.57
| ###
| 60.57
| ###
| 6,749
| ###
| 86.4
| 86.4
| 0.0 |
2023-Oct-30 Mon
| 61.28
| ###
| ###
| ###
| 7,589
| 0
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 61.4
| ###
| ###
| 61.22
|
|
| 32.9
| 32.9
| 4.4 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2023-Oct-25 Wed
| 62.7
| 62.81
| 61.86
| 62.22
| 5,070
| ###
| ###
| ###
| 4.4 |
2023-Oct-24 Tue
| 63.545
| ###
| 62.51
| ###
| 9,156
| 286,170
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 62.7
| 63.23
| 62.26
| 62.86
| 9,725
| ###
| 74.7
| 74.7
| 4.5 |
2023-Oct-20 Fri
| ###
| 63.51
| ###
| 62.7
|
|
| ###
| ###
| 4.5 |
2023-Oct-19 Thu
| ###
| ###
| 62.22
| ###
| 7,576
| 235,689
| 33.5
| 33.5
| 0.0 |
2023-Oct-18 Wed
| ###
| 63.46
| 62.48
| 63.46
| 23,176
| ###
| ###
| ###
| 4.5 |
2023-Oct-17 Tue
| 63.5
| ###
| 62.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 63.5
| 63.5
| 62.85
| 62.85
| 12,355
| 780,527
| ###
| ###
| ### |
2023-Oct-13 Fri
| 65.81
| 65.81
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 64.59
| ###
| 11,628
| 375,526
| 79.1
| 79.1
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 64.56
| 9,020
| 0
| ###
| ###
| ### |
2023-Oct-10 Tue
| 62.73
| ###
| 62.4
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 6,721
| 0
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 61.26
| 62.44
| 61.26
| ###
| 8,886
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 61.89
| ###
| 60.84
| 61.23
| 12,482
| ###
| ###
| ###
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|