Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-May-07 03:42:08 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 10...

     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 .. Friday 24th April 2026
Latest price with VOLUME for MAQ .. Friday 24th April 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


<< Previous 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
2018-Mar-06 Tue 16.5 16.5 16.5 16.5 68.9 68.9 1.2
2018-Mar-05 Mon ### ### 16.5 16.7 1,974 16,285 ### ### 1.2
2018-Mar-02 Fri ### ### ### ### 356 0 ### ### 0.0
2018-Mar-01 Thu ### 16.975 16.5 16.975 8,727 ### 88.7 88.7 1.2
2018-Feb-28 Wed ### ### ### 16.5 93.5 93.5 1.2
2018-Feb-27 Tue ### ### ### ### 6,120 0 ### ### 0.0
2018-Feb-26 Mon ### ### ### ### 2,049 0 73.8 73.8 0.0
2018-Feb-23 Fri ### ### ### ### ### ### 0.0
2018-Feb-22 Thu 15.2 15.2 ### 15.2 68.7 68.7 1.1
2018-Feb-21 Wed ### ### ### ### 0 0.0
2018-Feb-20 Tue ### ### 15.25 ### ### ### 0.0
2018-Feb-19 Mon ### ### ### ### 346 0 ### ### 0.0
2018-Feb-16 Fri 15.44 15.44 ### ### 379 2,925 ### ### 0.0
2018-Feb-15 Thu 15.45 15.45 ### ### 926 7,153 ### ### 0.0
2018-Feb-14 Wed ### 15.445 15.26 15.26 1,375 ### 41.9 41.9 ###
2018-Feb-13 Tue 15.25 ### 15.25 15.26 ### ### ###
2018-Feb-12 Mon ### ### ### ### ### ### 0.0
2018-Feb-09 Fri 15.29 15.29 ### 15.27 1,183 9,044 27.2 27.2 ###
2018-Feb-08 Thu 15.4 ### ### ### 2,071 0 29.4 29.4 0.0
2018-Feb-07 Wed 15.44 15.45 ### 15.41 2,728 21,073 27.8 27.8 ###
2018-Feb-06 Tue ### ### ### ### 4,428 0 53.4 53.4 0.0
2018-Feb-05 Mon 15.4 15.4 15.4 15.4 80.9 80.9 ###
2018-Feb-02 Fri 15.4 15.4 15.4 15.4 0 ###
2018-Feb-01 Thu ### 15.8 15.4 15.4 845 13,182 19.8 19.8 ###
2018-Jan-31 Wed 15.8 15.8 ### ### 483 ### ### ### 0.0
2018-Jan-30 Tue 15.8 ### 15.7 15.7 2,528 19,844 ### ### ###
2018-Jan-29 Mon 15.51 16.5 15.51 15.7 2,578 ### ### ### ###
2018-Jan-25 Thu 15.4 15.5 15.4 15.5 75.5 75.5 1.1
2018-Jan-24 Wed 15.48 15.49 15.4 15.4 ### ### ###
2018-Jan-23 Tue ### 15.49 15.25 15.49 1,285 19,750 79.5 79.5 ###
2018-Jan-22 Mon ### ### ### ### 9,327 0 75.5 75.5 0.0
2018-Jan-19 Fri ### ### 15.29 ### 549 ### ### ### 0.0
2018-Jan-18 Thu 14.7 ### 14.7 ### 92.5 92.5 0.0
2018-Jan-17 Wed 14.86 14.86 14.86 14.86 0 ###
2018-Jan-16 Tue 14.86 14.86 14.86 14.86 71.4 71.4 ###
2018-Jan-15 Mon ### ### ### ### 68.9 68.9 0.0
2018-Jan-12 Fri ### ### ### ### 880 0 24.0 24.0 0.0
2018-Jan-11 Thu 15.2 ### 15.2 ### 1,380 10,488 79.2 79.2 0.0
2018-Jan-02 Tue ### 15.29 ### 15.29 259 1,980 80.6 80.6 1.1
2017-Dec-29 Fri ### 15.29 ### ### ### ### 0.0
2017-Dec-28 Thu 15.29 15.29 15.29 15.29 ### ### 1.1
2017-Dec-27 Wed ### ### ### 15.29 33.8 33.8 1.1
2017-Dec-22 Fri ### ### ### ### ### ### 0.0
2017-Dec-21 Thu 15.24 ### 15.24 15.24 3,471 26,449 63.1 63.1 1.1
2017-Dec-20 Wed 15.21 15.24 ### 15.24 ### ### 1.1
2017-Dec-19 Tue ### 15.22 ### 15.22 2,641 ### 82.3 82.3 1.1
2017-Dec-18 Mon ### ### ### ### 2,421 0 ### ### 0.0
2017-Dec-15 Fri 14.75 15.2 14.75 ### 276 ### 82.2 82.2 0.0
2017-Dec-08 Fri ### 14.4 ### 14.4 1,778 ### ### ### 1.0
2017-Dec-07 Thu 14.4 14.4 14.4 14.4 65.1 65.1 1.0
2017-Dec-06 Wed 14.49 14.49 14.4 14.4 2,088 ### 35.1 35.1 1.0
2017-Dec-05 Tue ### 14.5 ### 14.5 80.8 80.8 1.0
2017-Dec-04 Mon ### ### ### ### 0 0.0
2017-Dec-01 Fri ### ### 14.29 ### ### ### 0.0
2017-Nov-30 Thu ### ### ### ### 0 0.0
2017-Nov-29 Wed 14.51 14.51 ### ### 27.1 27.1 0.0
2017-Nov-28 Tue 14.5 14.5 14.5 14.5 0 1.0
2017-Nov-27 Mon ### 14.5 ### 14.5 ### ### 1.0
2017-Nov-24 Fri ### ### ### ### 66.6 66.6 0.0
2017-Nov-23 Thu 14.43 14.43 14.43 14.43 144 2,077 ### ### ###
2017-Nov-22 Wed 14.25 14.5 14.25 14.43 2,475 35,578 77.3 77.3 ###
2017-Nov-21 Tue ### ### ### ### 0 0.0
2017-Nov-20 Mon ### ### ### ### 0 0.0
2017-Nov-17 Fri ### ### ### ### ### ### 0.0
2017-Nov-16 Thu ### ### ### ### ### ### 0.0
2017-Nov-15 Wed ### ### ### ### 385 0 ### ### 0.0
2017-Nov-14 Tue ### ### ### ### 1,855 0 78.9 78.9 0.0
2017-Nov-13 Mon ### ### 13.51 ### 2,623 ### 90.0 90.0 0.0
2017-Nov-10 Fri ### ### 13.8 13.8 1,275 ### ### ### 1.0
2017-Nov-09 Thu ### ### ### ### 85,755 0 29.9 29.9 0.0
2017-Nov-08 Wed ### 14.49 ### ### 12,458 90,258 31.1 31.1 0.0
2017-Nov-07 Tue 14.48 14.48 14.47 14.48 145 ### 61.5 61.5 1.0
2017-Nov-06 Mon 14.48 14.48 14.27 14.48 473 ### ### ### 1.0
2017-Nov-03 Fri 14.47 14.48 ### 14.46 473 3,424 ### ### 1.0
2017-Nov-02 Thu ### 14.47 ### 14.47 378 ### ### ### ###
2017-Nov-01 Wed 14.44 14.47 ### ### 5,070 36,681 ### ### 0.0
2017-Oct-31 Tue 14.45 14.45 14.45 14.45 0 1.0
2017-Oct-30 Mon ### 14.45 ### 14.45 1,684 ### 79.2 79.2 1.0
2017-Oct-27 Fri ### ### ### ### 35.4 35.4 0.0
2017-Oct-26 Thu 14.48 14.48 14.48 14.48 0 1.0
2017-Oct-25 Wed 14.44 14.48 14.44 14.48 886 ### 69.7 69.7 1.0
2017-Oct-24 Tue ### 14.4 ### ### 1,059 7,624 68.6 68.6 0.0
2017-Oct-23 Mon 14.48 14.48 14.48 14.48 80 1,158 ### ### 1.0
2017-Oct-20 Fri 14.48 14.48 14.48 14.48 0 1.0
2017-Oct-19 Thu 14.4 14.48 ### 14.48 76.3 76.3 1.0
2017-Oct-18 Wed 14.48 14.48 14.47 14.48 227 3,285 69.7 69.7 1.0
2017-Oct-17 Tue ### 14.45 ### 14.45 89.8 89.8 1.0
2017-Oct-16 Mon 13.59 ### 13.58 ### ### ### 0.0
2017-Oct-13 Fri 14.24 14.24 ### ### ### ### 0.0
2017-Oct-12 Thu 14.24 14.24 14.24 14.24 0 1.0
2017-Oct-11 Wed 14.24 14.24 14.24 14.24 0 1.0
2017-Oct-10 Tue ### 14.24 ### 14.24 228 1,623 ### ### 1.0
2017-Oct-09 Mon ### 14.43 ### 14.25 1,671 12,056 75.6 75.6 1.0
2017-Oct-06 Fri ### 14.44 ### 14.44 88.6 88.6 ###
2017-Oct-05 Thu 14.49 14.49 ### 14.45 1,259 9,121 28.4 28.4 1.0
2017-Oct-04 Wed 14.5 14.5 14.5 14.5 0 1.0
2017-Oct-03 Tue 14.49 14.54 14.49 14.5 5,453 79,150 72.8 72.8 1.0
2017-Oct-02 Mon 14.5 14.5 14.5 14.5 0 1.0
2017-Sep-29 Fri 14.5 14.5 14.5 14.5 442 ### ### ### 1.0
2017-Sep-28 Thu 14.45 14.54 14.45 14.54 3,872 56,124 ### ### 1.0
2017-Sep-27 Wed 14.48 14.48 14.44 14.44 581 ### 32.0 32.0 ###
2017-Sep-26 Tue 14.5 14.5 14.5 14.5 0 1.0
2017-Sep-25 Mon 14.43 14.5 14.43 14.5 77.8 77.8 1.0
2017-Sep-22 Fri 14.46 14.46 14.46 14.46 69.9 69.9 1.0
2017-Sep-21 Thu 14.45 14.46 14.45 14.46 76.5 76.5 1.0
2017-Sep-20 Wed 14.26 14.47 14.26 14.44 ### ### ###
2017-Sep-19 Tue 14.51 14.51 14.51 14.51 0 ###
2017-Sep-18 Mon 14.54 14.54 14.51 14.51 1,950 28,323 ### ### ###
2017-Sep-15 Fri 14.4 14.54 14.27 14.54 5,085 73,249 80.1 80.1 1.0
2017-Sep-14 Thu 14.2 ### 14.2 ### 81.8 81.8 0.0
2017-Sep-13 Wed 14.2 14.2 14.2 14.2 929 ### ### ### 1.0
2017-Sep-12 Tue 13.7 14.2 ### 14.2 ### ### 1.0
2017-Sep-11 Mon 14.25 ### ### ### 22.9 22.9 0.0
2017-Sep-08 Fri ### 14.4 ### ### ### ### 0.0
2017-Sep-07 Thu 14.4 14.45 14.4 14.4 71.1 71.1 1.0
2017-Sep-06 Wed ### ### ### 14.55 7,745 0 ### ### ###
2017-Sep-05 Tue 14.53 14.53 14.53 14.53 0 1.0
2017-Sep-04 Mon 14.81 14.82 14.5 14.53 3,240 ### 20.9 20.9 1.0
2017-Sep-01 Fri 14.85 14.85 14.85 14.85 480 7,128 ### ### ###
2017-Aug-31 Thu ### 14.85 ### 14.85 78.6 78.6 ###
2017-Aug-30 Wed 14.85 ### ### ### 74.1 74.1 0.0
2017-Aug-29 Tue 14.85 14.85 14.85 14.85 0 ###
2017-Aug-28 Mon 14.85 14.85 14.85 14.85 0 ###
2017-Aug-25 Fri 14.85 14.85 14.85 14.85 0 ###
2017-Aug-24 Thu 14.85 14.85 14.85 14.85 0 ###
2017-Aug-23 Wed 14.85 14.85 14.85 14.85 0 ###
2017-Aug-22 Tue 14.22 14.85 14.22 14.85 91.5 91.5 ###
2017-Aug-21 Mon ### ### 14.2 14.78 26.0 26.0 1.1
2017-Aug-18 Fri ### ### ### ### 124 0 ### ### 0.0
2017-Aug-17 Thu ### 14.8 ### 14.8 ### ### 1.1
2017-Aug-16 Wed ### ### 14.41 ### ### ### 0.0
2017-Aug-15 Tue ### ### ### ### 0 0.0
2017-Aug-14 Mon ### ### ### ### 71.4 71.4 0.0
2017-Aug-11 Fri 14.2 ### 14.2 ### 90.9 90.9 0.0
2017-Aug-10 Thu 14.4 14.45 14.4 14.45 78.9 78.9 1.0
2017-Aug-09 Wed 14.4 14.45 14.4 14.4 67.1 67.1 1.0
2017-Aug-08 Tue ### 14.4 ### 14.4 77.8 77.8 1.0
2017-Aug-07 Mon ### 14.5 ### 14.5 686 4,973 ### ### 1.0
2017-Aug-04 Fri 14.5 14.5 14.5 14.5 0 1.0
2017-Aug-03 Thu 14.7 14.7 14.5 14.5 1,829 ### ### ### 1.0
2017-Aug-02 Wed 14.86 ### 14.86 ### 357 2,652 80.9 80.9 0.0
2017-Aug-01 Tue ### ### 14.7 14.7 ### ### ###
2017-Jul-31 Mon ### ### ### ### 0 0.0
2017-Jul-28 Fri ### ### ### ### 228 0 77.1 77.1 0.0
2017-Jul-27 Thu 14.8 ### 14.8 ### 872 6,452 ### ### 0.0
2017-Jul-26 Wed 14.7 14.7 ### 14.7 ### ### ###
2017-Jul-25 Tue 14.73 14.73 14.73 14.73 57 ### 67.7 67.7 1.1
2017-Jul-24 Mon 14.8 14.8 14.76 14.76 122 ### 32.2 32.2 1.1
2017-Jul-21 Fri 14.8 14.8 ### 14.8 2,653 ### 66.2 66.2 1.1
2017-Jul-20 Thu 14.8 14.8 14.8 14.8 ### ### 1.1
2017-Jul-19 Wed 14.8 14.8 ### 14.8 15,049 ### 73.1 73.1 1.1
2017-Jul-18 Tue 14.5 ### 14.5 ### 85.5 85.5 0.0
2017-Jul-17 Mon 14.5 14.5 14.5 14.5 0 1.0
2017-Jul-14 Fri 14.5 14.5 14.25 14.5 68.6 68.6 1.0
2017-Jul-13 Thu ### 14.5 ### 14.5 5,880 ### ### ### 1.0
2017-Jul-12 Wed ### ### ### ### 2,379 0 ### ### 0.0
2017-Jul-11 Tue ### ### ### ### 0 0.0
2017-Jul-10 Mon ### ### ### ### ### ### 0.0
2017-Jul-07 Fri 14.25 ### 14.25 ### 80.4 80.4 0.0
2017-Jul-06 Thu 14.45 14.45 14.4 14.45 6,823 98,421 67.0 67.0 1.0
2017-Jul-05 Wed 14.45 14.45 14.44 14.45 ### ### 1.0
2017-Jul-04 Tue 14.25 14.45 14.25 14.45 44 ### ### ### 1.0
2017-Jul-03 Mon 14.25 14.45 14.25 14.25 ### ### 1.0
2017-Jun-30 Fri 14.45 14.45 14.25 14.25 21.3 21.3 1.0
2017-Jun-29 Thu 14.45 14.45 14.45 14.45 0 1.0
2017-Jun-28 Wed 14.45 14.45 14.45 14.45 ### ### 1.0
2017-Jun-27 Tue 14.45 14.45 14.45 14.45 70.8 70.8 1.0
2017-Jun-26 Mon 14.5 14.5 14.45 14.45 475 6,875 ### ### 1.0
2017-Jun-23 Fri 14.25 14.5 14.25 14.5 2,053 ### ### ### 1.0
2017-Jun-22 Thu 14.5 14.5 14.25 14.25 6,287 90,375 ### ### 1.0
2017-Jun-21 Wed 14.5 14.75 14.5 14.55 77.4 77.4 ###
2017-Jun-20 Tue 14.5 ### 14.5 14.5 71.8 71.8 1.0
2017-Jun-19 Mon ### 14.5 ### 14.5 ### ### 1.0
2017-Jun-16 Fri 13.8 ### 13.8 ### 3,975 27,427 81.1 81.1 0.0
2017-Jun-15 Thu ### 13.8 ### 13.8 ### ### 1.0
2017-Jun-14 Wed 13.8 13.8 13.8 13.8 0 1.0
2017-Jun-13 Tue 13.74 13.8 ### 13.8 16,586 114,443 70.4 70.4 1.0
2017-Jun-09 Fri ### 13.7 ### ### ### ### 0.0
2017-Jun-08 Thu ### 13.8 ### 13.7 ### ### 1.0
2017-Jun-07 Wed ### ### ### ### 23,176 0 ### ### 0.0
2017-Jun-06 Tue ### ### ### ### 0 0.0
2017-Jun-05 Mon ### ### ### ### 3,389 0 77.2 77.2 0.0
2017-Jun-02 Fri 13.52 13.7 13.52 ### 39,689 ### 79.6 79.6 0.0
2017-Jun-01 Thu 13.5 13.55 13.5 13.55 71.9 71.9 1.0
2017-May-31 Wed 13.5 13.55 13.5 13.55 40,678 ### 75.9 75.9 1.0
2017-May-30 Tue 13.54 13.54 13.54 13.54 0 1.0
2017-May-29 Mon 13.54 13.54 13.54 13.54 0 1.0
2017-May-26 Fri 13.54 13.54 13.54 13.54 73.7 73.7 1.0
2017-May-25 Thu 13.54 13.54 13.54 13.54 176 2,383 ### ### 1.0
2017-May-24 Wed ### 13.55 ### 13.55 82.7 82.7 1.0
2017-May-23 Tue 13.55 13.55 13.55 13.55 0 1.0
2017-May-22 Mon 13.2 13.55 ### 13.55 10,671 ### 89.1 89.1 1.0
2017-May-19 Fri ### ### ### ### ### ### 0.0
2017-May-18 Thu 13.2 13.2 13.2 13.2 0 0.9
2017-May-17 Wed 13.2 13.2 13.2 13.2 0 0.9
2017-May-16 Tue 13.2 13.2 13.2 13.2 ### ### 0.9
2017-May-15 Mon ### 13.2 ### 13.2 90.2 90.2 0.9
2017-May-12 Fri ### ### ### ### ### ### 0.0
2017-May-11 Thu ### ### ### ### 5,156 0 ### ### 0.0
2017-May-10 Wed ### ### ### ### 68.1 68.1 0.0
2017-May-09 Tue 12.89 ### 12.89 12.89 1,126 7,257 ### ### ###
2017-May-08 Mon ### ### ### ### 72.4 72.4 0.0
2017-May-05 Fri ### ### ### ### 87.6 87.6 0.0
2017-May-04 Thu ### ### ### ### 0 0.0
2017-May-03 Wed 12.8 ### 12.8 ### 420 2,688 ### ### 0.0
2017-May-02 Tue 12.8 12.8 12.8 12.8 0 0.9
2017-May-01 Mon 12.8 12.8 ### 12.8 ### ### 0.9
2017-Apr-28 Fri ### 12.8 ### 12.8 84.1 84.1 0.9
2017-Apr-27 Thu ### ### ### ### ### ### 0.0
2017-Apr-26 Wed ### ### ### ### 0 0.0
2017-Apr-24 Mon ### ### ### ### 74.2 74.2 0.0
2017-Apr-21 Fri 12.8 12.8 ### ### 18.0 18.0 0.0
2017-Apr-20 Thu ### 12.8 ### 12.8 5,041 ### 84.2 84.2 0.9
2017-Apr-19 Wed 12.8 12.8 12.8 12.8 71.0 71.0 0.9
2017-Apr-18 Tue ### 12.8 ### 12.8 177 ### 91.2 91.2 0.9
2017-Apr-13 Thu ### 12.8 ### ### 5,987 ### 74.0 74.0 0.0
2017-Apr-12 Wed 12.75 12.8 ### ### 26.4 26.4 0.0
2017-Apr-11 Tue 12.78 12.78 12.7 12.75 ### ### ###
2017-Apr-10 Mon 12.7 12.8 12.7 12.8 ### ### 0.9
2017-Apr-07 Fri 12.75 12.75 12.75 12.75 73.6 73.6 ###
2017-Apr-06 Thu 12.77 12.77 12.77 12.77 46 587 ### ### 0.9
2017-Apr-05 Wed ### ### ### ### 50 0 ### ### 0.0
2017-Apr-04 Tue ### ### 12.88 12.88 5,928 38,176 ### ### ###
2017-Apr-03 Mon ### ### ### ### ### ### 0.0
2017-Mar-31 Fri ### ### ### ### ### ### 0.0


<< Previous 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 >>
     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 2026-05-07 15:42:08 thru 2026-05-07 15:42:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000