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 Tue 26-May-19 07:16:04 AM 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 11...

     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 .. Monday 18th May 2026
Latest price with VOLUME for MAQ .. Monday 18th 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 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
2020-Jun-12 Fri ### ### 28.51 ### 87.8 87.8 0.0
2020-Jun-11 Thu ### 31.24 ### 31.2 ### ### 2.2
2020-Jun-10 Wed 30.88 31.85 30.88 ### 3,523 ### ### ### 0.0
2020-Jun-09 Tue ### ### ### 30.43 ### ### ###
2020-Jun-05 Fri ### 31.27 30.58 30.7 6,073 ### 30.8 30.8 2.2
2020-Jun-04 Thu 32.21 32.53 30.85 ### 14.4 14.4 0.0
2020-Jun-03 Wed ### ### 31.85 31.88 4,957 78,940 ### ### 2.3
2020-Jun-02 Tue ### ### ### 31.85 2,689 0 ### ### 2.3
2020-Jun-01 Mon 34.26 34.26 30.85 ### 4.9 4.9 0.0
2020-May-29 Fri 34.2 ### 32.5 ### 8,142 ### 16.2 16.2 0.0
2020-May-28 Thu 33.81 ### ### ### 16,320 0 22.3 22.3 0.0
2020-May-27 Wed ### ### ### 32.2 94.1 94.1 ###
2020-May-26 Tue 29.47 ### 29.25 29.45 8,351 ### 29.1 29.1 ###
2020-May-25 Mon 29.7 ### 29.22 29.22 ### ### 2.1
2020-May-22 Fri ### ### ### 29.7 12,529 0 ### ### ###
2020-May-21 Thu ### 30.59 ### 29.75 4,743 72,544 27.6 27.6 2.1
2020-May-20 Wed 28.25 ### 28.25 ### 8,383 ### 88.7 88.7 0.0
2020-May-19 Tue ### 28.25 ### 28.25 69.9 69.9 2.0
2020-May-18 Mon 28 28.225 ### 28 ### ### 2.0
2020-May-15 Fri ### ### ### 28 66.6 66.6 2.0
2020-May-14 Thu 27.86 28.48 27.86 ### 9,627 ### ### ### 0.0
2020-May-13 Wed ### 27.86 27.2 27.86 3,427 94,345 68.3 68.3 ###
2020-May-12 Tue ### ### ### 27.85 47.0 47.0 ###
2020-May-11 Mon 27.5 27.5 26.57 ### ### ### 0.0
2020-May-08 Fri 27.78 27.78 27.2 27.45 3,125 ### ### ### ###
2020-May-07 Thu 27.86 ### 27.78 27.78 ### ### 2.0
2020-May-06 Wed ### 27.75 ### 27.75 ### ### 2.0
2020-May-05 Tue 26.75 ### 26.75 ### ### ### 0.0
2020-May-04 Mon ### 26.75 ### 26.75 4,274 ### 76.5 76.5 ###
2020-May-01 Fri ### 26.57 26 26.29 84.7 84.7 1.9
2020-Apr-30 Thu 27.48 27.48 26.75 27 20.1 20.1 1.9
2020-Apr-29 Wed 26.71 27.49 26 27.49 80.4 80.4 ###
2020-Apr-28 Tue 26.5 27 26.5 26.7 5,378 ### ### ### 1.9
2020-Apr-27 Mon 26 26.4 26 ### 3,626 ### ### ### 0.0
2020-Apr-24 Fri ### 25.575 ### 25.575 4,071 52,057 ### ### ###
2020-Apr-23 Thu 23.55 ### 23.55 ### 92.8 92.8 0.0
2020-Apr-22 Wed 25 25 ### ### 18.4 18.4 0.0
2020-Apr-21 Tue ### 25.21 ### ### 1,581 19,928 86.0 86.0 0.0
2020-Apr-20 Mon ### 25.4 ### ### ### ### 0.0
2020-Apr-17 Fri 25.28 25.4 25.2 25.4 3,878 ### 58.6 58.6 1.8
2020-Apr-16 Thu 26 26 ### 25.28 ### ### 1.8
2020-Apr-15 Wed ### ### ### ### 2,822 0 43.2 43.2 0.0
2020-Apr-14 Tue 25 ### ### ### 4,229 0 ### ### 0.0
2020-Apr-09 Thu ### 26 24.81 24.88 2,879 73,140 ### ### 1.8
2020-Apr-08 Wed 25 25.79 ### ### 7,749 99,923 ### ### 0.0
2020-Apr-07 Tue 25 25 ### ### 2,747 ### 46.0 46.0 0.0
2020-Apr-06 Mon 25 25 ### 24.88 5,446 68,075 22.4 22.4 1.8
2020-Apr-03 Fri 25 25.5 24 24.55 40.2 40.2 ###
2020-Apr-02 Thu 23.8 25.49 23.5 25.49 1,975 48,377 ### ### ###
2020-Apr-01 Wed 22.58 22.8 21.83 22.7 ### ### ###
2020-Mar-31 Tue 20.55 22.57 20.55 ### 8,220 177,223 82.0 82.0 0.0
2020-Mar-30 Mon ### 21 ### 20.41 6,552 ### ### ### 1.5
2020-Mar-27 Fri 22 22 19.81 19.81 7,725 ### ### ### ###
2020-Mar-26 Thu 21.2 ### ### ### 14,178 0 22.4 22.4 0.0
2020-Mar-25 Wed 20.51 21.21 20.5 20.79 75.7 75.7 1.5
2020-Mar-24 Tue 19.4 ### 19.2 ### ### ### 0.0
2020-Mar-23 Mon 19.55 19.8 19.21 19.8 14,859 289,824 ### ### 1.4
2020-Mar-20 Fri ### 20.8 20 20 15,823 322,789 ### ### 1.4
2020-Mar-19 Thu 20 ### 19.5 ### ### ### 0.0
2020-Mar-18 Wed 20.75 20.75 ### 20.28 5,720 59,345 ### ### 1.4
2020-Mar-17 Tue 20.5 21.45 ### 20.76 ### ### 1.5
2020-Mar-16 Mon 21.5 21.5 20.5 20.57 6,688 140,448 ### ### ###
2020-Mar-13 Fri 22 22 20.5 ### 52,383 ### 26.5 26.5 0.0
2020-Mar-12 Thu 23.78 23.78 22.8 ### 3,851 89,689 66.0 66.0 0.0
2020-Mar-11 Wed ### ### 23.5 ### 3,077 36,154 ### ### 0.0
2020-Mar-10 Tue 23 24.2 ### 24.2 6,329 76,580 66.3 66.3 1.7
2020-Mar-09 Mon ### ### ### ### 0 0.0
2020-Mar-06 Fri ### ### ### ### ### ### 0.0
2020-Mar-05 Thu ### ### 25.26 25.26 1,442 ### ### ### 1.8
2020-Mar-04 Wed 25.74 25.75 25.49 25.75 ### ### ###
2020-Mar-03 Tue 25 ### 25 ### 88.4 88.4 0.0
2020-Mar-02 Mon ### ### 24.22 24.78 6,280 76,050 ### ### 1.8
2020-Feb-28 Fri ### ### 24.51 ### 4,520 ### 93.0 93.0 0.0
2020-Feb-27 Thu 26.51 ### 25.8 ### 30.3 30.3 0.0
2020-Feb-26 Wed 28.2 28.2 ### ### 3,274 ### ### ### 0.0
2020-Feb-25 Tue 27.81 28 27.8 28 ### ### 2.0
2020-Feb-24 Mon 28 28 27.5 28 1,855 51,476 ### ### 2.0
2020-Feb-21 Fri 27.81 ### ### 28 3,288 0 ### ### 2.0
2020-Feb-20 Thu 28.29 28.43 ### ### 1,723 ### 29.0 29.0 0.0
2020-Feb-19 Wed 28.55 ### 28 ### 1,344 ### 18.2 18.2 0.0
2020-Feb-18 Tue 26.8 28.55 26.8 28.5 4,846 ### ### ### 2.0
2020-Feb-17 Mon 26.81 27.2 26.8 26.87 ### ### ###
2020-Feb-14 Fri 26.8 26.8 26.8 26.8 571 ### ### ### 1.9
2020-Feb-13 Thu 26.78 ### 26.78 ### 343 ### ### ### 0.0
2020-Feb-12 Wed 27 27 26.59 26.59 849 22,748 ### ### ###
2020-Feb-11 Tue ### ### 26.75 ### 66.6 66.6 0.0
2020-Feb-10 Mon 26.7 28.55 ### ### ### ### 0.0
2020-Feb-07 Fri 28.2 28.4 ### ### 2,322 32,972 ### ### 0.0
2020-Feb-06 Thu ### 28 ### 28 5,757 ### ### ### 2.0
2020-Feb-05 Wed 26.89 27 26.89 27 69.7 69.7 1.9
2020-Feb-04 Tue 26.89 26.89 ### 26.89 356 4,786 64.1 64.1 ###
2020-Feb-03 Mon ### ### 26 26.2 23.0 23.0 ###
2020-Jan-31 Fri 27 27.44 ### ### 5,359 73,525 ### ### 0.0
2020-Jan-30 Thu 26.47 27 26.47 27 5,485 146,641 88.1 88.1 1.9
2020-Jan-29 Wed 26 26 26 26 ### ### 1.9
2020-Jan-28 Tue 26.24 26.46 26 26 34.3 34.3 1.9
2020-Jan-24 Fri 26 ### ### ### ### ### 0.0
2020-Jan-23 Thu 26.29 26.29 26 26 29.1 29.1 1.9
2020-Jan-22 Wed 26 26.4 26 26 62.3 62.3 1.9
2020-Jan-21 Tue 26 ### 25.8 ### 2,642 34,081 ### ### 0.0
2020-Jan-20 Mon 26 26.29 26 26 2,684 70,173 73.0 73.0 1.9
2020-Jan-17 Fri ### 26 ### 25.75 2,145 27,885 ### ### ###
2020-Jan-16 Thu 25.71 26.4 ### ### 34.3 34.3 0.0
2020-Jan-15 Wed 25.5 25.5 25.5 25.5 150 3,825 64.4 64.4 ###
2020-Jan-14 Tue 24.86 ### 24.71 25 4,058 ### ### ### 1.8
2020-Jan-13 Mon 25.55 ### ### ### 1,052 0 ### ### 0.0
2020-Jan-10 Fri 25 ### ### ### 72.6 72.6 0.0
2020-Jan-09 Thu 25 25 24.5 24.75 ### ### 1.8
2020-Jan-08 Wed 23.8 25 ### 25 ### ### 1.8
2020-Jan-07 Tue ### 24.5 ### ### ### ### 0.0
2020-Jan-06 Mon 23.28 24 23.28 24 5,257 124,275 90.4 90.4 1.7
2020-Jan-03 Fri 23.21 23.21 23.21 23.21 0 1.7
2020-Jan-02 Thu 23.21 23.21 23.21 23.21 0 1.7
2019-Dec-27 Fri 23.45 23.45 ### ### 554 ### ### ### 0.0
2019-Dec-24 Tue 23 23.49 23 23.45 10,285 239,074 ### ### 1.7
2019-Dec-23 Mon ### ### ### ### 3,820 0 29.3 29.3 0.0
2019-Dec-20 Fri 22.7 22.8 22.7 22.8 140 3,185 72.8 72.8 1.6
2019-Dec-19 Thu 22.88 23.21 22.5 22.5 2,941 ### 18.5 18.5 1.6
2019-Dec-16 Mon 23 ### 22.8 23 ### ### 1.6
2019-Dec-13 Fri ### 23.025 22.5 23 5,382 ### ### ### 1.6
2019-Dec-12 Thu 22.41 22.5 21.56 22.5 ### ### 1.6
2019-Dec-11 Wed ### ### ### 22.4 47,378 0 27.5 27.5 ###
2019-Dec-10 Tue ### ### 22.55 22.55 33.7 33.7 ###
2019-Dec-09 Mon 22.8 ### 22.57 ### 31.4 31.4 0.0
2019-Dec-06 Fri 22.82 22.925 ### 22.8 3,351 ### 36.8 36.8 1.6
2019-Dec-05 Thu ### ### 22.89 ### ### ### 0.0
2019-Dec-04 Wed 23.22 23.24 ### ### 772 8,970 ### ### 0.0
2019-Dec-03 Tue ### ### 22.89 ### 79.7 79.7 0.0
2019-Dec-02 Mon 23.23 23.24 23.23 23.23 72.8 72.8 ###
2019-Nov-29 Fri ### 23.24 ### 23.24 4,252 ### ### ### ###
2019-Nov-28 Thu 23.2 23.24 ### ### 1,888 ### ### ### 0.0
2019-Nov-27 Wed 22.82 23.25 22.8 ### 80.8 80.8 0.0
2019-Nov-26 Tue ### ### 22.81 ### 3,681 41,981 ### ### 0.0
2019-Nov-25 Mon ### 23.27 ### 23.26 ### ### ###
2019-Nov-22 Fri 22.81 ### 22.81 ### 1,575 ### ### ### 0.0
2019-Nov-21 Thu ### ### 23 ### 1,348 ### 72.8 72.8 0.0
2019-Nov-20 Wed ### ### ### ### 0 0.0
2019-Nov-19 Tue 22.76 ### 22.75 ### 3,121 ### ### ### 0.0
2019-Nov-18 Mon 23 23.29 23 23.29 14,380 332,825 86.6 86.6 ###
2019-Nov-15 Fri ### ### ### ### 11.6 11.6 0.0
2019-Nov-14 Thu ### ### ### ### 350 0 ### ### 0.0
2019-Nov-13 Wed ### ### 22.57 ### 6,745 ### ### ### 0.0
2019-Nov-12 Tue 23.4 23.4 ### ### 41.5 41.5 0.0
2019-Nov-11 Mon 23.4 23.4 23.4 23.4 324 7,581 ### ### ###
2019-Nov-08 Fri 23.4 23.4 ### ### ### ### 0.0
2019-Nov-07 Thu 23.4 23.4 ### 23.4 54,821 ### 66.2 66.2 ###
2019-Nov-06 Wed ### 23.4 ### 23.4 ### ### ###
2019-Nov-05 Tue ### ### ### ### 926 0 72.2 72.2 0.0
2019-Nov-04 Mon ### ### ### ### 3,076 0 79.8 79.8 0.0
2019-Nov-01 Fri 23.4 23.4 23.2 23.25 ### ### ###


<< 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 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 2026-05-19 07:16:04 thru 2026-05-19 07:16:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000