(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 .. Thursday 7th May 2026
Latest price with VOLUME for MAQ .. Thursday 7th 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 Next >>


End of day Prices (full format),

225 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2025-Oct-13 Mon 67.5 67.5 ### 65.23 40,470 ### 18.0 18.0 ###
2025-Oct-10 Fri ### ### ### 67.77 79.4 79.4 ###
2025-Oct-09 Thu 66.72 67.89 66.2 66.22 32,722 2,193,846 ### ### 4.7
2025-Oct-08 Wed 67.59 67.86 65.7 ### 28.6 28.6 0.0
2025-Oct-07 Tue 67.51 ### 66.73 ### 40,354 ### ### ### 0.0
2025-Oct-06 Mon ### ### 66.2 67.58 35,372 ### ### ### 4.8
2025-Oct-03 Fri 67.8 ### ### ### 60,175 0 27.5 27.5 0.0
2025-Oct-02 Thu ### ### ### 67.82 69.9 69.9 4.8
2025-Oct-01 Wed ### 66.89 63.7 66.86 87.2 87.2 4.8
2025-Sep-30 Tue 65.56 65.645 ### ### ### ### 0.0
2025-Sep-29 Mon ### 64.81 63.83 64.2 58,547 3,765,743 33.1 33.1 4.6
2025-Sep-26 Fri 65.5 65.56 ### ### 79,746 2,614,073 ### ### 0.0
2025-Sep-25 Thu ### 66.2 ### ### ### ### 0.0
2025-Sep-24 Wed ### 66.73 65.5 ### ### ### 0.0
2025-Sep-23 Tue ### 66.5 ### 66.5 ### ### 4.8
2025-Sep-22 Mon ### ### 64.48 65.56 40.8 40.8 4.7
2025-Sep-19 Fri ### ### 64.46 ### 65.3 65.3 0.0
2025-Sep-18 Thu ### ### 64.26 ### ### ### 0.0
2025-Sep-17 Wed ### 65.41 ### 64.2 25.9 25.9 4.6
2025-Sep-16 Tue ### ### 63.28 64.73 42,224 ### 83.1 83.1 ###
2025-Sep-15 Mon 60.85 62.5 ### 62.5 55,874 ### 82.5 82.5 4.5
2025-Sep-12 Fri ### 62.74 60.85 61.7 64,458 3,983,182 20.9 20.9 4.4
2025-Sep-11 Thu ### 62.85 58.74 ### 88,179 5,360,842 92.7 92.7 0.0
2025-Sep-10 Wed 59.74 ### 59.24 59.81 49,148 ### ### ### 4.3
2025-Sep-09 Tue 58.5 ### 58.5 ### 59,124 1,729,377 ### ### 0.0
2025-Sep-08 Mon 59.79 ### ### 59.45 95,579 0 ### ### ###
2025-Sep-05 Fri ### 59.8 ### 59.51 75.8 75.8 ###
2025-Sep-04 Thu ### 58.56 56.855 ### 69.4 69.4 0.0
2025-Sep-03 Wed 59.42 59.625 57.7 58 ### ### 4.1
2025-Sep-02 Tue ### 60.74 ### 59.82 70.1 70.1 4.3
2025-Sep-01 Mon 60.72 60.72 59.4 ### 73,682 4,425,340 23.9 23.9 0.0
2025-Aug-29 Fri 60.46 ### ### ### 71.7 71.7 0.0
2025-Aug-28 Thu 59.74 ### 55 60.5 307,846 ### 78.8 78.8 ###
2025-Aug-27 Wed ### ### ### 65.88 ### ### 4.7
2025-Aug-26 Tue 65.26 66.52 64.77 66.49 49,774 ### ### ### ###
2025-Aug-25 Mon ### 67.44 65.24 65.57 ### ### ###
2025-Aug-22 Fri 68.25 68.25 65.21 ### 56,678 3,782,122 ### ### 0.0
2025-Aug-21 Thu ### ### ### ### 41,526 0 ### ### 0.0
2025-Aug-20 Wed ### ### ### ### 96,876 0 ### ### 0.0
2025-Aug-19 Tue ### 69.54 67.86 68.73 ### ### ###
2025-Aug-18 Mon 68.5 69.49 ### 69.48 ### ### 5.0
2025-Aug-15 Fri 68.4 69.45 ### 68.29 30,351 ### 28.3 28.3 4.9
2025-Aug-14 Thu 70.87 ### ### ### ### ### 0.0
2025-Aug-13 Wed 71 71.48 69.8 ### ### ### 0.0
2025-Aug-12 Tue 69.72 70.42 69.51 ### 108,451 7,587,774 ### ### 0.0
2025-Aug-11 Mon ### 70.71 ### ### ### ### 0.0
2025-Aug-08 Fri ### ### ### ### 33,825 0 18.5 18.5 0.0
2025-Aug-07 Thu 71.73 ### ### ### ### ### 0.0
2025-Aug-06 Wed 69.75 71.81 69.5 71.8 84.4 84.4 5.1
2025-Aug-05 Tue 69.77 ### ### ### ### ### 0.0
2025-Aug-04 Mon 68.2 ### ### 68.48 30,425 0 69.6 69.6 ###
2025-Aug-01 Fri ### ### ### 68.79 ### ### ###
2025-Jul-31 Thu ### 70.44 ### 69.71 ### ### ###
2025-Jul-30 Wed 70.41 ### ### 69.59 23,783 0 ### ### ###
2025-Jul-29 Tue ### ### 69.21 ### 28.2 28.2 0.0
2025-Jul-28 Mon ### 69.89 68.59 69.89 18,354 ### 82.2 82.2 5.0
2025-Jul-25 Fri ### 69.5 ### 68.79 36.5 36.5 ###
2025-Jul-24 Thu ### ### 68.42 68.83 37.6 37.6 ###
2025-Jul-23 Wed ### 69.43 67.55 68.86 40,944 2,804,254 ### ### 4.9
2025-Jul-22 Tue 68.78 ### 68.23 ### ### ### 0.0
2025-Jul-21 Mon ### 70.45 ### 68.79 32.3 32.3 ###
2025-Jul-18 Fri 71.25 71.41 67.21 68.73 76,574 5,307,343 ### ### ###
2025-Jul-17 Thu 68.55 ### ### 68.56 61,383 0 63.9 63.9 4.9
2025-Jul-16 Wed ### ### ### 67.25 48,576 0 ### ### ###
2025-Jul-15 Tue 68.76 ### 66.7 67.8 78,878 2,630,581 20.9 20.9 4.8
2025-Jul-14 Mon ### 68.81 ### 67.85 94.9 94.9 ###
2025-Jul-11 Fri 62.49 62.585 61.22 61.89 26.4 26.4 ###
2025-Jul-10 Thu ### ### ### 62.23 49,783 0 ### ### 4.4
2025-Jul-09 Wed 64.27 ### 63.51 63.74 ### ### 4.6
2025-Jul-08 Tue ### ### ### ### 41,040 0 ### ### 0.0
2025-Jul-07 Mon ### ### 63.21 ### 31,241 987,371 23.7 23.7 0.0
2025-Jul-04 Fri 65.48 ### ### 64.88 ### ### 4.6
2025-Jul-03 Thu 65.74 65.74 64.47 64.89 59,470 ### ### ### ###
2025-Jul-02 Wed 65.49 ### 64.29 65.46 34.6 34.6 4.7
2025-Jul-01 Tue 67.5 67.56 65.42 65.49 ### ### 4.7
2025-Jun-30 Mon 67.7 67.81 ### 66.54 62,875 2,131,776 25.2 25.2 4.8
2025-Jun-27 Fri ### ### 65.23 66.27 45,881 ### 73.7 73.7 ###
2025-Jun-26 Thu ### 65.24 63.87 ### 75.0 75.0 0.0
2025-Jun-25 Wed ### ### 63.78 64.24 50,477 ### ### ### 4.6
2025-Jun-24 Tue ### ### 63.75 64.49 41,151 1,311,688 ### ### ###
2025-Jun-23 Mon ### ### 61.78 ### ### ### 0.0
2025-Jun-20 Fri ### ### ### ### 94,043 0 37.0 37.0 0.0
2025-Jun-19 Thu 63.25 63.51 ### 62.27 ### ### 4.4


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 Next >>

Server processing from 2026-05-08 20:03:13 thru 2026-05-08 20:03:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000