Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-May-20 10:04:04 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED Daily Prices Page 1...

     Prev Section TOC    Company Info for MAQ    Limits Next Section


Company Details for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED

Listing Code MAQ
Listing Name MACQUARIE TECHNOLOGY GROUP LIMITED
GICS Sector Software & Services
ISIN Name MACQUARIE TELECOM GP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MAQ4


Maximum Price date available .. Tuesday 19th May 2026
Latest price with VOLUME for MAQ .. Tuesday 19th May 2026

MAQ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.059 2 0.0
MAX ### 18,833,620 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MAQ    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

150 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-May-19 Tue ### ### ### 74.52 37,176 0 ### ### 5.3
2026-May-18 Mon 75.24 ### ### 74.8 ### ### 5.3
2026-May-15 Fri 77.51 ### 75.88 ### 48,975 ### 30.2 30.2 0.0
2026-May-14 Thu 75.74 77.29 74.81 77.2 69,827 5,310,343 84.9 84.9 5.5
2026-May-13 Wed 74.5 75.74 ### 75.5 ### ### 5.4
2026-May-12 Tue 75 75.74 73.87 74.5 45,356 3,392,855 ### ### ###
2026-May-11 Mon ### ### 75.28 ### 56,883 2,141,076 67.9 67.9 0.0
2026-May-08 Fri ### ### 74 75.57 93,749 ### 80.4 80.4 5.4
2026-May-07 Thu 74.8 ### ### ### 67.6 67.6 0.0
2026-May-06 Wed 70.21 75 70.21 73.42 ### ### 5.2
2026-May-05 Tue 70 71.7 ### ### 56,670 ### ### ### 0.0
2026-May-04 Mon 69.8 70.58 69.45 69.73 39,223 ### 47.7 47.7 ###
2026-May-01 Fri 71 ### ### 69.8 25,658 0 26.2 26.2 5.0
2026-Apr-30 Thu 69.79 70.48 ### 70 73.4 73.4 5.0
2026-Apr-29 Wed ### 70.44 ### 69.77 12,373 435,777 ### ### ###
2026-Apr-28 Tue ### 71.49 69.71 ### 24,820 ### 35.8 35.8 0.0
2026-Apr-27 Mon ### 72 ### ### 38,146 1,373,256 67.7 67.7 0.0
2026-Apr-24 Fri 71.7 71.7 ### 71 ### ### ###
2026-Apr-23 Thu 72 ### 70.24 ### 76,443 2,684,678 ### ### 0.0
2026-Apr-22 Wed 72.5 72.5 71.175 72 ### ### 5.1
2026-Apr-21 Tue ### ### 70.5 72.85 66,750 ### ### ### ###
2026-Apr-20 Mon 67.5 71.45 67.46 ### 60,140 4,177,023 91.9 91.9 0.0
2026-Apr-17 Fri ### 68.7 ### ### 32.1 32.1 0.0
2026-Apr-16 Thu 67.5 ### ### ### ### ### 0.0
2026-Apr-15 Wed ### ### ### ### 41,245 0 ### ### 0.0
2026-Apr-14 Tue ### ### ### ### 48,080 0 75.7 75.7 0.0
2026-Apr-13 Mon 66.8 67.24 ### ### ### ### 0.0
2026-Apr-10 Fri 66.72 ### ### ### 17,523 0 34.4 34.4 0.0
2026-Apr-09 Thu 68.5 68.5 ### 66.72 24,577 ### ### ### 4.8
2026-Apr-08 Wed ### 68.59 ### ### 27,529 ### 82.2 82.2 0.0
2026-Apr-07 Tue 61.7 64.43 61.7 64.43 ### ### 4.6
2026-Apr-02 Thu 61.5 ### ### ### ### ### 0.0
2026-Apr-01 Wed ### 62.675 ### 60.77 35,227 1,103,926 70.9 70.9 ###
2026-Mar-31 Tue ### ### ### ### 56,785 0 ### ### 0.0
2026-Mar-30 Mon 60.25 ### 58.45 59.87 ### ### ###
2026-Mar-27 Fri ### ### ### 61.54 ### ### 4.4
2026-Mar-26 Thu ### ### ### ### 17,282 0 ### ### 0.0
2026-Mar-25 Wed 63.57 63.57 ### 62.43 35,773 1,137,044 13.9 13.9 ###
2026-Mar-24 Tue 61.83 ### 61.685 ### ### ### 0.0
2026-Mar-23 Mon ### 62.87 ### ### 50.0 50.0 0.0
2026-Mar-20 Fri 63.21 ### 62.71 63.5 ### ### 4.5
2026-Mar-19 Thu 64.48 64.48 62.41 ### 19,943 1,265,283 ### ### 0.0
2026-Mar-18 Wed ### 64.77 63.2 64.7 ### ### ###
2026-Mar-17 Tue ### ### ### 63.2 29,520 0 18.9 18.9 4.5
2026-Mar-16 Mon ### 65.25 64.54 ### ### ### 0.0
2026-Mar-13 Fri ### 66.71 64.2 65.2 ### ### 4.7
2026-Mar-12 Thu ### 67.2 ### 64.82 57,426 ### ### ### ###
2026-Mar-11 Wed ### ### 62.59 ### 37,252 ### ### ### 0.0
2026-Mar-10 Tue 62.74 ### 61.87 62.75 ### ### 4.5
2026-Mar-09 Mon 63.51 63.51 ### 61.21 34.3 34.3 4.4
2026-Mar-06 Fri 60.7 63.7 60.7 ### 32,277 2,007,629 88.0 88.0 0.0
2026-Mar-05 Thu ### ### ### 61.76 34,050 0 ### ### ###
2026-Mar-04 Wed 61.75 62.25 ### 60.5 31.8 31.8 ###
2026-Mar-03 Tue ### 63.83 ### ### ### ### 0.0
2026-Mar-02 Mon ### ### ### ### 5.9 5.9 0.0
2026-Feb-27 Fri 66.84 68.44 65.55 67.89 75.1 75.1 ###
2026-Feb-26 Thu ### 67.7 ### 66.84 78.9 78.9 4.8
2026-Feb-25 Wed ### ### 62.52 ### 29,973 936,955 ### ### 0.0
2026-Feb-24 Tue 63.21 ### 61.75 ### ### ### 0.0
2026-Feb-23 Mon 67.2 ### 63.25 ### ### ### 0.0
2026-Feb-20 Fri ### 67.42 65.84 ### 23,346 1,555,543 ### ### 0.0
2026-Feb-19 Thu 64.85 ### 64.23 ### 31,625 ### ### ### 0.0
2026-Feb-18 Wed ### 64.89 62.22 64.48 16,149 1,026,349 ### ### 4.6
2026-Feb-17 Tue 64.57 64.57 61.58 63.29 16,480 1,039,475 27.2 27.2 ###
2026-Feb-16 Mon ### ### ### 62.55 ### ### 4.5
2026-Feb-13 Fri ### 64.48 ### 63.75 33,075 ### 89.6 89.6 ###
2026-Feb-12 Thu ### ### 63.24 ### 24.7 24.7 0.0
2026-Feb-11 Wed ### 65.55 64.21 65.2 43,854 2,845,247 ### ### 4.7
2026-Feb-10 Tue ### ### 64.75 ### 9.0 9.0 0.0
2026-Feb-09 Mon ### 66.125 62.74 64.83 25,548 1,646,121 ### ### ###
2026-Feb-06 Fri ### ### ### 61.73 30.5 30.5 ###
2026-Feb-05 Thu 63.21 ### 63.21 ### 85.6 85.6 0.0
2026-Feb-04 Wed 68.44 68.44 63.28 63.43 6.4 6.4 ###
2026-Feb-03 Tue ### ### ### 68.27 31,587 0 ### ### ###
2026-Feb-02 Mon ### ### ### 68.51 ### ### ###
2026-Jan-30 Fri ### ### 67.58 ### 85.9 85.9 0.0
2026-Jan-29 Thu ### ### 67.87 ### 55.9 55.9 0.0
2026-Jan-28 Wed 71 71 ### 69.46 27.1 27.1 ###
2026-Jan-27 Tue 70.5 ### ### 70.78 40,559 0 ### ### 5.1
2026-Jan-23 Fri 70 72.4 69.57 ### 93,676 ### 67.5 67.5 0.0
2026-Jan-22 Thu ### 70 68.29 70 38,124 2,636,083 78.0 78.0 5.0
2026-Jan-21 Wed 67.7 69.5 67.51 69.24 ### ### 4.9
2026-Jan-20 Tue ### 68.74 67.82 68.23 43.3 43.3 ###
2026-Jan-19 Mon 69.51 ### ### ### 26.9 26.9 0.0
2026-Jan-16 Fri ### 69.88 ### 69.51 80.6 80.6 ###
2026-Jan-15 Thu 68.42 ### 67.28 ### 19,282 648,646 40.0 40.0 0.0
2026-Jan-14 Wed 68.44 ### 67.5 ### 20,282 ### ### ### 0.0
2026-Jan-13 Tue 67.25 ### 67.25 ### 14,122 474,852 86.3 86.3 0.0
2026-Jan-12 Mon ### ### ### ### ### ### 0.0
2026-Jan-09 Fri ### 69.87 ### ### 21,759 760,150 ### ### 0.0
2026-Jan-08 Thu ### ### 67.74 ### ### ### 0.0
2026-Jan-07 Wed 67.51 67.87 ### ### 17,573 ### 36.5 36.5 0.0
2026-Jan-06 Tue 66.48 ### 66.43 ### 20,242 ### ### ### 0.0
2026-Jan-05 Mon 68.46 68.46 65.81 66.5 ### ### 4.8
2026-Jan-02 Fri ### ### ### 68.41 79.5 79.5 ###
2025-Dec-31 Wed ### ### ### 66.5 ### ### 4.8
2025-Dec-30 Tue ### 67.85 ### 66.53 23.9 23.9 4.8
2025-Dec-29 Mon 68.5 ### 66.77 ### ### ### 0.0
2025-Dec-24 Wed ### ### ### ### 15,422 0 ### ### 0.0
2025-Dec-23 Tue ### ### ### 67.81 27.9 27.9 ###
2025-Dec-22 Mon ### ### ### ### ### ### 0.0
2025-Dec-19 Fri 64.4 ### ### ### 78.2 78.2 0.0
2025-Dec-18 Thu ### 65.23 62.75 64.42 57,872 3,703,229 ### ### ###
2025-Dec-17 Wed ### ### 62.75 ### 64,383 ### 20.7 20.7 0.0
2025-Dec-16 Tue ### ### 63.21 63.79 50,449 1,594,440 81.0 81.0 ###
2025-Dec-15 Mon ### ### 62.75 64.25 40,856 1,281,857 80.1 80.1 ###
2025-Dec-12 Fri 62.77 ### 62.77 ### ### ### 0.0
2025-Dec-11 Thu 63.5 64.55 ### 63.78 79.6 79.6 4.6
2025-Dec-10 Wed ### 65.24 ### ### 18,143 591,824 ### ### 0.0
2025-Dec-09 Tue 63.7 64.45 ### 64.43 82.0 82.0 4.6
2025-Dec-08 Mon 62.77 ### ### 63.75 20,025 0 ### ### ###
2025-Dec-05 Fri 63.2 ### 62.77 62.77 24,051 754,840 31.4 31.4 ###
2025-Dec-04 Thu ### 65.78 63.25 ### 34.9 34.9 0.0
2025-Dec-03 Wed 64.7 65.28 ### ### 37.0 37.0 0.0
2025-Dec-02 Tue ### ### ### ### 15,758 0 28.6 28.6 0.0
2025-Dec-01 Mon 68.5 68.5 ### ### 16.6 16.6 0.0
2025-Nov-28 Fri ### ### 67.72 67.72 25,773 872,673 13.8 13.8 4.8
2025-Nov-27 Thu ### 69.46 67.59 ### 23.9 23.9 0.0
2025-Nov-26 Wed 65.7 68.87 ### ### 90.4 90.4 0.0
2025-Nov-25 Tue ### ### 63.57 64.49 31,587 ### 17.0 17.0 ###
2025-Nov-24 Mon ### ### ### ### ### ### 0.0
2025-Nov-21 Fri ### ### 58.89 ### 38.0 38.0 0.0
2025-Nov-20 Thu 59.4 ### 59.4 ### 87.8 87.8 0.0
2025-Nov-19 Wed 58.51 60.21 58.51 59.43 80.3 80.3 4.2
2025-Nov-18 Tue 60.51 ### 58.74 ### 27,772 ### 38.2 38.2 0.0
2025-Nov-17 Mon ### 61.85 60.73 60.87 33.7 33.7 4.3
2025-Nov-14 Fri ### ### 60.83 61.22 66,986 2,037,379 28.2 28.2 4.4
2025-Nov-13 Thu 68.43 68.43 ### ### 3.9 3.9 0.0
2025-Nov-12 Wed ### 68.44 ### ### ### ### 0.0
2025-Nov-11 Tue ### ### 65.55 ### 88.7 88.7 0.0
2025-Nov-10 Mon ### ### ### ### 39,555 0 55.4 55.4 0.0
2025-Nov-07 Fri ### 65.88 64.79 65.56 80,657 5,269,725 ### ### 4.7
2025-Nov-06 Thu 65.26 ### ### 65.27 67.4 67.4 4.7
2025-Nov-05 Wed ### 66.46 ### ### 40.5 40.5 0.0
2025-Nov-04 Tue ### ### 66.285 ### ### ### 0.0
2025-Nov-03 Mon ### 66.83 65.48 ### 47.1 47.1 0.0
2025-Oct-31 Fri 66.47 66.71 65.78 66.2 ### ### 4.7
2025-Oct-30 Thu 66.24 66.5 ### 66.24 ### ### ###
2025-Oct-29 Wed 64.8 66.46 64.8 66.24 ### ### ###
2025-Oct-28 Tue ### ### ### 64.77 ### ### ###
2025-Oct-27 Mon 65.56 66.5 65.46 65.73 ### ### ###
2025-Oct-24 Fri 66.55 66.86 65.055 ### 23.9 23.9 0.0
2025-Oct-23 Thu 65.55 ### ### ### 53,054 0 78.6 78.6 0.0
2025-Oct-22 Wed 67.72 67.72 64.74 65.82 26,882 ### 27.0 27.0 ###
2025-Oct-21 Tue ### ### ### 66.42 28,973 0 ### ### 4.7
2025-Oct-20 Mon ### 66.89 ### 66.89 87,544 ### 88.5 88.5 4.8
2025-Oct-17 Fri 65.47 65.55 ### ### 69,548 ### 48.0 48.0 0.0
2025-Oct-16 Thu ### ### ### 65.75 35.5 35.5 ###
2025-Oct-15 Wed ### 66.4 ### 65.78 ### ### 4.7
2025-Oct-14 Tue ### ### 64.87 ### 68.5 68.5 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-20 22:04:04 thru 2026-05-20 22:04:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000