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 Fri 26-May-22 08:23:46 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 .. Thursday 21st May 2026
Latest price with VOLUME for MAQ .. Thursday 21st 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


<< 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 Next >>


End of day Prices (full format),

240 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2017-Mar-30 Thu ### ### ### ### 26.9 26.9 0.0
2017-Mar-29 Wed 13.28 13.28 ### 13.2 ### ### 0.9
2017-Mar-28 Tue ### ### ### ### 65.2 65.2 0.0
2017-Mar-27 Mon 12.8 ### 12.8 ### 5,326 34,086 86.2 86.2 0.0
2017-Mar-24 Fri 12.5 ### 12.49 ### 1,184 ### 92.2 92.2 0.0
2017-Mar-23 Thu ### ### ### ### 1,041 0 66.8 66.8 0.0
2017-Mar-22 Wed ### ### ### ### 873 0 76.1 76.1 0.0
2017-Mar-21 Tue ### ### ### ### 66.6 66.6 0.0
2017-Mar-20 Mon 13.29 13.4 13.28 13.28 3,622 ### ### ### 0.9
2017-Mar-17 Fri 13.25 13.25 13.25 13.25 847 11,222 67.9 67.9 ###
2017-Mar-16 Thu ### 12.45 ### 12.45 1,442 8,976 86.9 86.9 ###
2017-Mar-15 Wed 12.24 ### ### ### 2,370 0 21.8 21.8 0.0
2017-Mar-14 Tue ### 12.28 ### 12.24 ### ### 0.9
2017-Mar-13 Mon ### ### ### ### 51 0 75.8 75.8 0.0
2017-Mar-10 Fri ### ### ### ### ### ### 0.0
2017-Mar-09 Thu ### ### 11.75 11.75 18.4 18.4 ###
2017-Mar-08 Wed ### 11.51 ### 11.51 386 2,221 ### ### 0.8
2017-Mar-07 Tue 11.5 11.5 11.5 11.5 ### ### ###
2017-Mar-06 Mon ### ### ### ### 71.1 71.1 0.0
2017-Mar-03 Fri ### ### ### ### 556 0 70.1 70.1 0.0
2017-Mar-02 Thu ### ### ### ### 275 0 65.9 65.9 0.0
2017-Mar-01 Wed ### ### ### ### 1,651 0 33.1 33.1 0.0
2017-Feb-28 Tue ### ### ### ### 6,440 0 ### ### 0.0
2017-Feb-27 Mon 11.2 11.2 11.2 11.2 0 0.8
2017-Feb-24 Fri 11.2 11.2 11.2 11.2 0 0.8
2017-Feb-23 Thu 11.2 11.2 11.2 11.2 0 0.8
2017-Feb-22 Wed 11.2 11.2 11.2 11.2 0 0.8
2017-Feb-21 Tue 11.2 11.2 11.2 11.2 6 ### 74.9 74.9 0.8
2017-Feb-20 Mon ### 11.2 10.79 11.2 89.9 89.9 0.8
2017-Feb-17 Fri ### ### ### ### 10.9 10.9 0.0
2017-Feb-16 Thu 11.4 11.4 11.4 11.4 0 0.8
2017-Feb-15 Wed 11.4 11.4 11.4 11.4 825 ### ### ### 0.8
2017-Feb-14 Tue 11.55 ### 11.5 11.5 ### ### ###
2017-Feb-13 Mon 11.55 11.55 11.55 11.55 0 0.8
2017-Feb-10 Fri 11.55 11.55 11.55 11.55 ### ### 0.8
2017-Feb-09 Thu ### ### ### ### ### ### 0.0
2017-Feb-08 Wed 11.75 11.75 11.75 11.75 0 ###
2017-Feb-07 Tue 11.75 11.75 11.75 11.75 0 ###
2017-Feb-06 Mon 11.75 11.75 11.74 11.75 ### ### ###
2017-Feb-03 Fri 11.22 11.75 11.22 11.75 48 551 ### ### ###
2017-Feb-02 Thu 11.25 11.25 11.21 11.22 7,550 84,786 ### ### ###
2017-Feb-01 Wed 11.22 11.22 11.22 11.22 ### ### ###
2017-Jan-31 Tue 11.5 11.5 11.5 11.5 0 ###
2017-Jan-30 Mon 11.5 11.5 11.5 11.5 0 ###
2017-Jan-27 Fri ### 11.5 ### 11.5 ### ### ###
2017-Jan-25 Wed ### ### ### ### 70.0 70.0 0.0
2017-Jan-24 Tue 11.7 11.7 11.7 11.7 0 0.8
2017-Jan-23 Mon 11.7 11.7 11.7 11.7 0 0.8
2017-Jan-20 Fri 11.7 11.7 11.7 11.7 0 0.8
2017-Jan-19 Thu 11.7 11.7 11.7 11.7 0 0.8
2017-Jan-18 Wed 11.7 11.7 11.7 11.7 ### ### 0.8
2017-Jan-17 Tue ### 11.2 ### 11.2 1,275 7,140 82.9 82.9 0.8
2017-Jan-16 Mon 11.2 11.2 11.2 11.2 0 0.8
2017-Jan-13 Fri 11.2 11.2 11.2 11.2 0 0.8
2017-Jan-12 Thu 11.2 11.2 11.2 11.2 ### ### 0.8
2017-Jan-11 Wed 11.5 11.5 11.5 11.5 0 ###
2017-Jan-10 Tue 11.2 11.5 11.2 11.5 88.5 88.5 ###
2017-Jan-09 Mon 11.2 11.2 11.2 11.2 0 0.8
2017-Jan-06 Fri 11.2 11.2 11.2 11.2 1,146 ### ### ### 0.8
2017-Jan-05 Thu ### ### 11.8 11.8 21.2 21.2 0.8
2017-Jan-04 Wed ### ### ### ### 73.5 73.5 0.0
2017-Jan-03 Tue ### ### ### ### ### ### 0.0
2016-Dec-30 Fri 12.2 12.2 12.2 12.2 0 ###
2016-Dec-29 Thu 12.2 12.2 12.2 12.2 ### ### ###
2016-Dec-28 Wed ### 12.2 ### 12.2 81.4 81.4 ###
2016-Dec-23 Fri ### ### ### ### 0 0.0
2016-Dec-22 Thu ### ### ### ### 25.1 25.1 0.0
2016-Dec-21 Wed 11.79 ### 11.79 ### 85.3 85.3 0.0
2016-Dec-20 Tue 11.55 11.8 11.55 11.8 ### ### 0.8
2016-Dec-19 Mon 11.54 ### 11.54 ### 2,548 ### ### ### 0.0
2016-Dec-16 Fri ### 11.59 ### 11.59 89.4 89.4 0.8
2016-Dec-15 Thu ### ### ### ### 0 0.0
2016-Dec-14 Wed 11.7 11.7 ### ### ### ### 0.0
2016-Dec-13 Tue 11.5 11.5 11.5 11.5 73.6 73.6 ###
2016-Dec-12 Mon 11.7 11.7 11.7 11.7 0 0.8
2016-Dec-09 Fri 11.7 11.7 11.7 11.7 0 0.8
2016-Dec-08 Thu 11.75 11.75 11.7 11.7 28.5 28.5 0.8
2016-Dec-07 Wed 11.5 11.5 11.48 11.5 64.6 64.6 ###
2016-Dec-06 Tue ### ### ### ### 3,447 0 ### ### 0.0
2016-Dec-05 Mon 11.25 11.26 ### 11.2 ### ### 0.8
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu 11.25 11.26 ### ### 17.9 17.9 0.0
2016-Nov-30 Wed 10.8 ### 10.8 ### ### ### 0.0
2016-Nov-29 Tue ### ### 10.8 10.8 ### ### ###
2016-Nov-28 Mon 11.25 11.28 ### ### 3,873 21,843 ### ### 0.0
2016-Nov-25 Fri ### ### 10.8 ### 3,421 18,473 68.1 68.1 0.0
2016-Nov-24 Thu 10.8 ### 10.8 ### 650 ### ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 0 0.0
2016-Nov-22 Tue 10.8 11.25 10.8 ### 81.6 81.6 0.0
2016-Nov-21 Mon ### ### 10.2 10.2 1,124 ### ### ### 0.7
2016-Nov-18 Fri ### ### ### ### 70.2 70.2 0.0
2016-Nov-17 Thu ### ### 11.55 11.55 550 3,176 ### ### 0.8
2016-Nov-16 Wed ### ### ### ### 3 0 72.7 72.7 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon 11.75 11.75 11.75 11.75 0 ###
2016-Nov-11 Fri 11.75 11.75 11.75 11.75 0 ###
2016-Nov-10 Thu 11.75 11.75 11.75 11.75 ### ### ###
2016-Nov-09 Wed ### ### 11.75 11.75 55.8 55.8 ###
2016-Nov-08 Tue ### ### ### ### 0 0.0
2016-Nov-07 Mon ### ### ### ### 62.2 62.2 0.0
2016-Nov-04 Fri ### ### ### ### 0 0.0
2016-Nov-03 Thu 12.5 12.5 ### ### ### ### 0.0
2016-Nov-02 Wed 12.49 12.49 12.49 12.49 51 ### 80.1 80.1 0.9
2016-Nov-01 Tue 12.5 12.5 12.49 12.49 26 324 34.7 34.7 0.9
2016-Oct-31 Mon 12.5 12.5 12.5 12.5 85 ### ### ### 0.9
2016-Oct-28 Fri ### ### ### ### 81.7 81.7 0.0
2016-Oct-27 Thu ### ### ### ### 42 0 ### ### 0.0
2016-Oct-26 Wed ### ### ### ### 80.5 80.5 0.0
2016-Oct-25 Tue ### ### ### ### 51 0 ### ### 0.0
2016-Oct-24 Mon 11.81 11.81 11.81 11.81 0 ###
2016-Oct-21 Fri ### ### 11.81 11.81 19.2 19.2 ###
2016-Oct-20 Thu 11.85 ### 11.85 ### 2,025 ### 70.8 70.8 0.0
2016-Oct-19 Wed 11.85 11.85 11.85 11.85 326 ### 66.5 66.5 ###
2016-Oct-18 Tue 11.8 11.8 11.8 11.8 ### ### 0.8
2016-Oct-17 Mon ### ### 11.75 11.75 ### ### ###
2016-Oct-14 Fri ### ### ### ### 72.1 72.1 0.0
2016-Oct-13 Thu ### ### ### ### 170 0 ### ### 0.0
2016-Oct-12 Wed 12.29 12.29 12.29 12.29 0 0.9
2016-Oct-11 Tue ### 12.4 ### 12.29 ### ### 0.9
2016-Oct-10 Mon ### ### ### ### ### ### 0.0
2016-Oct-07 Fri 11.8 11.8 11.8 11.8 0 0.8
2016-Oct-06 Thu 11.8 12.27 11.8 11.8 5,751 ### ### ### 0.8
2016-Oct-05 Wed 12.28 12.28 12.28 12.28 2 24 73.7 73.7 0.9
2016-Oct-04 Tue 12.2 12.29 12.2 12.28 ### ### 0.9
2016-Oct-03 Mon 12.23 12.23 12.23 12.23 0 ###
2016-Sep-30 Fri ### 12.27 ### 12.23 877 5,380 84.9 84.9 ###
2016-Sep-29 Thu 12.25 12.25 ### ### 15.0 15.0 0.0
2016-Sep-28 Wed ### ### ### ### 0 0.0
2016-Sep-27 Tue ### ### ### ### 0 0.0
2016-Sep-26 Mon 12.2 12.2 ### ### 389 2,372 ### ### 0.0
2016-Sep-23 Fri ### 12.2 ### 12.2 79.8 79.8 ###


<< 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 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 2026-05-22 20:23:46 thru 2026-05-22 20:23:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000