(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 .. 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
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 ###
2016-Sep-22 Thu 12.29 12.29 12.29 12.29 0 0.9
2016-Sep-21 Wed 12.29 12.29 12.29 12.29 0 0.9
2016-Sep-20 Tue 12.29 12.29 12.29 12.29 70.6 70.6 0.9
2016-Sep-19 Mon 12.29 12.29 12.29 12.29 80 983 ### ### 0.9
2016-Sep-16 Fri ### ### ### ### ### ### 0.0
2016-Sep-15 Thu ### ### ### ### 0 0.0
2016-Sep-14 Wed ### ### ### ### 25 0 68.6 68.6 0.0
2016-Sep-13 Tue ### 12.29 ### ### 476 2,925 73.8 73.8 0.0
2016-Sep-12 Mon ### ### ### ### 86.6 86.6 0.0
2016-Sep-09 Fri ### ### ### ### ### ### 0.0
2016-Sep-08 Thu ### ### ### ### 71.2 71.2 0.0
2016-Sep-07 Wed 11.7 ### 11.7 ### ### ### 0.0
2016-Sep-06 Tue 11.51 11.51 ### 11.49 11,140 ### ### ### ###
2016-Sep-05 Mon 11.52 11.52 11.52 11.52 0 0.8
2016-Sep-02 Fri ### ### 11.5 11.52 3,625 20,843 ### ### 0.8
2016-Sep-01 Thu ### ### ### ### 6 0 ### ### 0.0
2016-Aug-31 Wed 11.51 ### 11.51 ### 7,645 ### ### ### 0.0
2016-Aug-30 Tue 12.25 12.25 12.25 12.25 22 ### ### ### 0.9
2016-Aug-29 Mon ### ### ### ### 1,489 0 ### ### 0.0
2016-Aug-26 Fri ### 12.4 ### 12.4 75.2 75.2 0.9
2016-Aug-25 Thu 12.5 12.72 12.5 12.72 ### ### 0.9
2016-Aug-24 Wed 12.2 12.5 12.2 12.5 847 ### 87.9 87.9 0.9
2016-Aug-23 Tue 12.75 12.75 ### 11.75 ### ### ###
2016-Aug-22 Mon 12.7 12.7 12.7 12.7 559 ### 76.1 76.1 0.9
2016-Aug-19 Fri ### ### ### ### 65.6 65.6 0.0
2016-Aug-18 Thu 12.2 12.5 12.2 12.5 ### ### 0.9
2016-Aug-17 Wed 12.2 12.2 12.2 12.2 72.3 72.3 ###
2016-Aug-16 Tue ### 12.25 11.85 ### 4,320 52,056 ### ### 0.0
2016-Aug-15 Mon 11.75 11.75 11.75 11.75 68.5 68.5 ###
2016-Aug-12 Fri ### ### ### ### 0 0.0
2016-Aug-11 Thu ### ### ### ### 85 0 67.2 67.2 0.0
2016-Aug-10 Wed 11.5 11.5 11.5 11.5 0 ###
2016-Aug-09 Tue ### 11.8 ### 11.5 ### ### ###
2016-Aug-08 Mon ### 11.4 ### ### 555 ### ### ### 0.0
2016-Aug-05 Fri ### 11.41 ### ### 4,756 ### ### ### 0.0
2016-Aug-04 Thu ### ### ### ### ### ### 0.0
2016-Aug-03 Wed ### ### 11.8 11.8 ### ### 0.8
2016-Aug-02 Tue 12.2 12.4 12.2 12.4 88.2 88.2 0.9
2016-Aug-01 Mon 12.8 12.8 12.7 12.7 1,375 ### ### ### 0.9
2016-Jul-29 Fri 12.87 12.87 12.8 12.8 1,055 13,540 28.9 28.9 0.9
2016-Jul-28 Thu ### ### 12.89 ### 66.0 66.0 0.0
2016-Jul-27 Wed 13.4 13.45 ### ### 12.8 12.8 0.0
2016-Jul-26 Tue 13.5 13.5 13.5 13.5 1,083 14,620 ### ### 1.0
2016-Jul-25 Mon 12.7 13.75 ### 13.75 97.2 97.2 1.0
2016-Jul-22 Fri ### ### ### ### 1,683 0 72.3 72.3 0.0
2016-Jul-21 Thu 12.7 ### 12.7 ### 94.7 94.7 0.0
2016-Jul-20 Wed 12.25 ### 12.25 ### 89.3 89.3 0.0
2016-Jul-19 Tue 12.22 12.22 12.22 12.22 70 855 70.0 70.0 0.9
2016-Jul-18 Mon 12.25 12.25 12.25 12.25 64.6 64.6 0.9
2016-Jul-15 Fri ### 12.25 ### 12.25 1,223 ### ### ### 0.9
2016-Jul-14 Thu ### ### ### ### 778 0 68.3 68.3 0.0
2016-Jul-13 Wed ### ### ### ### 3,529 0 ### ### 0.0
2016-Jul-12 Tue ### ### ### ### ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 65.0 65.0 0.0
2016-Jul-08 Fri ### ### ### ### 1,573 0 ### ### 0.0
2016-Jul-07 Thu ### ### ### ### 0 0.0
2016-Jul-06 Wed ### ### ### ### 4,426 0 ### ### 0.0
2016-Jul-05 Tue 11.87 ### 11.87 ### ### ### 0.0
2016-Jul-04 Mon 11.85 11.85 ### 11.84 ### ### 0.8
2016-Jul-01 Fri 11.84 ### 11.84 ### 73.7 73.7 0.0
2016-Jun-30 Thu 11.8 11.84 11.8 11.84 ### ### 0.8
2016-Jun-29 Wed 11.85 11.85 11.85 11.85 250 ### ### ### ###
2016-Jun-28 Tue 11.85 11.85 11.85 11.85 70.6 70.6 ###
2016-Jun-27 Mon 11.5 11.81 11.5 11.8 1,485 ### 83.5 83.5 0.8
2016-May-27 Fri 11.59 ### 11.51 ### 6,728 ### ### ### 0.0
2016-May-26 Thu ### ### ### ### 0 0.0
2016-May-25 Wed ### ### ### ### 856 0 68.9 68.9 0.0
2016-May-24 Tue 11.525 11.525 11.525 11.525 250 2,881 74.6 74.6 ###
2016-May-23 Mon 11.75 11.75 11.74 11.75 ### ### ###
2016-May-20 Fri 11.75 11.75 11.5 11.5 872 ### ### ### ###
2016-May-19 Thu 11.75 11.75 11.75 11.75 0 ###
2016-May-18 Wed 11.8 ### 11.75 11.75 ### ### ###
2016-May-17 Tue ### ### 11.7 11.8 ### ### 0.8
2016-May-16 Mon ### ### ### ### 5,923 0 ### ### 0.0
2016-May-13 Fri 11.86 ### 11.86 ### 8,328 49,385 77.3 77.3 0.0
2016-May-12 Thu 11.8 ### 11.8 11.89 2,924 17,251 ### ### ###
2016-May-11 Wed 11.5 11.5 11.45 11.48 ### ### 0.8
2016-May-10 Tue ### 11.5 ### 11.5 ### ### ###
2016-May-09 Mon ### ### ### ### 4,056 0 80.7 80.7 0.0
2016-May-06 Fri 10.8 ### 10.8 ### 69.9 69.9 0.0
2016-May-05 Thu ### ### ### ### 94.6 94.6 0.0
2016-May-04 Wed ### 10.2 ### 10.2 1,752 ### 86.0 86.0 0.7
2016-May-03 Tue ### ### ### ### 63.1 63.1 0.0
2016-May-02 Mon ### ### ### ### 150 0 65.4 65.4 0.0
2016-Apr-29 Fri ### ### ### 9.8 1,072 0 17.2 17.2 0.7
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed 9.79 9.8 9.79 9.8 6,250 ### 75.1 75.1 0.7
2016-Apr-26 Tue 9.8 ### 9.8 9.8 74.5 74.5 0.7
2016-Apr-22 Fri ### ### 9.8 9.8 27.3 27.3 0.7
2016-Apr-21 Thu ### ### ### ### 251 0 ### ### 0.0
2016-Apr-20 Wed 9.8 9.8 9.8 9.8 ### ### 0.7
2016-Apr-19 Tue 9.8 9.8 9.79 9.8 8,847 86,656 72.7 72.7 0.7
2016-Apr-18 Mon 9.8 9.8 9.8 9.8 1,024 ### 69.9 69.9 0.7
2016-Apr-15 Fri 9.8 9.81 9.75 9.8 5,183 50,689 65.7 65.7 0.7


<< 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 >>

Server processing from 2026-05-07 15:47:11 thru 2026-05-07 15:47:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000