(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 .. Tuesday 30th April 2024
Latest price with VOLUME for MAQ .. Friday 19th April 2024

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 84.88 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


End of day Prices (full format),

600 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.03
2000-Apr-27 Thu 2.5 2.5 2.43 2.5 ### ### 0.2
2000-Apr-26 Wed 2.49 2.55 2.49 2.5 74.5 74.5 0.2
2000-Apr-25 Tue 2.41 2.41 2.41 2.41 0 0.2
2000-Apr-24 Mon 2.41 2.41 2.41 2.41 0 0.2
2000-Apr-21 Fri 2.41 2.41 2.41 2.41 0 0.2
2000-Apr-20 Thu 2.55 2.55 2.41 2.41 ### ### 0.2
2000-Apr-19 Wed ### ### 2.55 2.55 27.8 27.8 0.2
2000-Apr-18 Tue 2.71 2.71 ### ### 570,527 ### 41.1 41.1 0.0
2000-Apr-17 Mon 2.483 2.7 ### 2.7 95.1 95.1 0.2
2000-Apr-14 Fri 2.858 ### 2.8 ### ### ### 0.0
2000-Apr-13 Thu ### ### ### 2.86 378,122 0 ### ### 0.2
2000-Apr-12 Wed 2.71 2.8 2.7 2.8 84.2 84.2 0.2
2000-Apr-11 Tue 2.78 2.85 2.75 2.76 ### ### 0.2
2000-Apr-07 Fri 2.853 ### 2.8 2.8 229,056 320,678 25.3 25.3 0.2
2000-Apr-06 Thu ### 2.8 ### 2.8 108,578 ### 85.9 85.9 0.2
2000-Apr-05 Wed ### ### ### ### 70,823 0 39.7 39.7 0.0
2000-Apr-04 Tue ### 2.81 ### ### 19.5 19.5 0.0
2000-Apr-03 Mon 3 3 2.84 2.84 ### ### 0.2
2000-Mar-31 Fri ### ### 2.8 3 2,975,156 ### 5.5 5.5 0.2
2000-Mar-30 Thu ### 3.25 ### 3.2 ### ### 0.2
2000-Mar-29 Wed 2.85 ### 2.85 ### 1,538,585 2,192,483 91.8 91.8 0.0
2000-Mar-28 Tue 2.729 2.85 2.729 2.85 ### ### ###
2000-Mar-24 Fri 2.7 2.77 2.7 2.77 78,150 213,740 82.1 82.1 0.2
2000-Mar-23 Thu 2.7 2.8 ### 2.75 229,624 321,473 ### ### ###
2000-Mar-22 Wed 2.55 2.7 2.55 2.7 273,751 ### ### ### 0.2
2000-Mar-21 Tue 2.474 2.52 2.42 2.45 40.1 40.1 0.2
2000-Mar-20 Mon 2.52 2.52 ### ### 211,175 266,080 ### ### 0.0
2000-Mar-17 Fri 2.51 2.55 2.5 2.52 ### ### ###
2000-Mar-16 Thu 2.52 2.53 2.49 2.51 ### ### ###
2000-Mar-15 Wed ### ### 2.55 2.55 ### ### 0.2
2000-Mar-14 Tue 2.743 2.743 ### 2.72 351,681 ### ### ### 0.2
2000-Mar-13 Mon 2.85 2.85 2.77 2.77 42,173 ### 18.9 18.9 0.2
2000-Mar-10 Fri 2.75 2.8 2.75 2.8 ### ### 0.2
2000-Mar-09 Thu ### 2.72 ### 2.71 34,250 46,580 68.2 68.2 ###
2000-Mar-08 Wed ### ### ### ### 76.5 76.5 0.0
2000-Mar-07 Tue ### ### ### ### 90,449 0 31.7 31.7 0.0
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-03 Fri 2.455 2.5 2.455 2.48 3,536,455 ### 77.6 77.6 0.2
2000-Mar-02 Thu 2.45 2.47 2.45 2.45 1,489,124 3,663,245 72.3 72.3 0.2
2000-Mar-01 Wed 2.5 2.5 2.42 2.45 1,014,779 2,496,356 21.9 21.9 0.2
2000-Feb-29 Tue ### ### ### 2.4 1,322,773 0 ### ### ###
2000-Feb-28 Mon ### ### 2.45 ### ### ### 0.0
2000-Feb-25 Fri ### ### 2.5 2.54 7.4 7.4 ###
2000-Feb-24 Thu 2.75 2.77 ### ### 27,720 ### 24.4 24.4 0.0
2000-Feb-23 Wed 2.75 2.8 2.75 2.75 511,780 1,420,189 ### ### ###
2000-Feb-22 Tue 2.7 2.75 ### 2.75 49,786 68,455 ### ### ###
2000-Feb-21 Mon ### ### 2.7 2.72 ### ### 0.2
2000-Feb-18 Fri 2.85 ### 2.84 ### ### ### 0.0
2000-Feb-17 Thu ### 2.8 ### 2.8 158,855 ### 94.2 94.2 0.2
2000-Feb-16 Wed 2.59 ### 2.57 ### 73.4 73.4 0.0
2000-Feb-15 Tue 2.45 2.59 2.45 2.526 108,546 ### ### ### ###
2000-Feb-14 Mon 2.45 2.5 2.45 2.48 ### ### 0.2
2000-Feb-11 Fri 2.45 2.5 2.45 2.47 402,687 996,650 71.0 71.0 ###
2000-Feb-10 Thu ### 2.4 2.29 ### 179,076 ### 77.0 77.0 0.0
2000-Feb-09 Wed 2.54 2.54 ### ### 5.1 5.1 0.0
2000-Feb-08 Tue 2.53 2.55 2.53 2.53 162,628 413,075 ### ### ###
2000-Feb-07 Mon 2.572 2.59 2.52 2.55 32.0 32.0 0.2
2000-Feb-04 Fri ### ### 2.58 2.59 ### ### 0.2
2000-Feb-03 Thu ### ### ### ### ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 38.6 38.6 0.0
2000-Feb-01 Tue ### ### ### ### 428,481 0 70.5 70.5 0.0
2000-Jan-31 Mon ### 2.7 ### ### 68.3 68.3 0.0
2000-Jan-28 Fri ### 2.7 ### ### 835,328 ### ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 33.6 33.6 0.0
2000-Jan-25 Tue 2.654 2.654 2.58 ### 361,147 945,121 26.1 26.1 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 566,350 0 63.2 63.2 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### 2.53 ### 25.6 25.6 0.0
2000-Jan-18 Tue 2.71 2.72 ### ### 343,282 ### ### ### 0.0
2000-Jan-17 Mon 2.656 2.75 2.656 2.71 84.2 84.2 ###
2000-Jan-14 Fri ### ### ### ### 65.4 65.4 0.0
2000-Jan-13 Thu 2.59 ### 2.53 ### ### ### 0.0
2000-Jan-12 Wed ### ### ### ### ### ### 0.0
2000-Jan-11 Tue 2.59 ### 2.59 ### 17,723 22,951 76.3 76.3 0.0
2000-Jan-10 Mon 2.57 ### 2.57 2.59 97,376 125,128 73.3 73.3 0.2
2000-Jan-07 Fri ### ### 2.55 2.55 14.4 14.4 0.2
2000-Jan-06 Thu ### ### ### ### 75.4 75.4 0.0
2000-Jan-05 Wed ### ### 2.49 ### 32.8 32.8 0.0
2000-Jan-04 Tue 2.5 2.8 2.49 2.7 93.7 93.7 0.2
1999-Dec-31 Fri 2.45 2.5 2.45 2.48 118,677 293,725 73.5 73.5 0.2
1999-Dec-30 Thu 2.45 2.5 2.45 2.48 118,677 293,725 73.5 73.5 0.2
1999-Dec-29 Wed ### 2.45 ### 2.45 103,983 127,379 85.4 85.4 0.2
1999-Dec-28 Tue ### ### ### ### 41,550 0 19.4 19.4 0.0
1999-Dec-27 Mon ### ### ### ### 41,550 0 19.4 19.4 0.0
1999-Dec-24 Fri ### ### ### ### 41,550 0 19.4 19.4 0.0
1999-Dec-23 Thu ### ### ### ### 73,587 0 ### ### 0.0
1999-Dec-22 Wed ### ### ### ### 56,050 0 71.9 71.9 0.0
1999-Dec-21 Tue ### ### ### ### 44,244 0 30.0 30.0 0.0
1999-Dec-20 Mon ### ### ### ### 79.7 79.7 0.0
1999-Dec-17 Fri 2.354 2.354 2.25 ### 322,855 ### ### ### 0.0
1999-Dec-16 Thu 2.27 ### 2.25 ### 163,950 184,443 78.9 78.9 0.0
1999-Dec-15 Wed ### 2.25 ### 2.25 140,450 ### ### ### ###
1999-Dec-14 Tue 2.2 2.22 ### 2.2 567,181 629,570 74.2 74.2 0.2
1999-Dec-13 Mon 2.21 2.25 2.2 2.2 114,870 255,585 35.7 35.7 0.2
1999-Dec-10 Fri 2.2 2.25 ### 2.25 572,041 643,546 84.1 84.1 ###
1999-Dec-09 Thu 2.2 2.2 ### 2.2 ### ### 0.2
1999-Dec-08 Wed ### ### 2.21 2.21 7.8 7.8 0.2
1999-Dec-07 Tue 2.29 ### 2.29 ### 474,051 542,788 ### ### 0.0
1999-Dec-06 Mon ### ### 2.27 2.29 ### ### ###
1999-Dec-03 Fri ### ### 2.26 ### ### ### 0.0
1999-Dec-02 Thu 2.23 2.26 2.23 2.26 ### ### ###
1999-Dec-01 Wed 2.28 2.28 2.23 2.23 ### ### ###
1999-Nov-30 Tue ### ### 2.26 2.28 195,586 ### ### ### 0.2
1999-Nov-29 Mon ### ### ### ### 164,750 0 ### ### 0.0
1999-Nov-26 Fri 2.341 ### ### ### 21.6 21.6 0.0
1999-Nov-25 Thu 2.25 ### 2.25 2.345 ### ### 0.2
1999-Nov-24 Wed 2.385 2.385 2.24 2.25 5.7 5.7 ###
1999-Nov-23 Tue ### ### 2.2 2.43 ### ### ###
1999-Nov-22 Mon ### 2.5 ### 2.46 ### ### 0.2
1999-Nov-19 Fri 2.25 2.4 2.25 ### 90.9 90.9 0.0
1999-Nov-18 Thu 2.23 ### 2.23 2.25 376,272 419,543 72.5 72.5 ###
1999-Nov-17 Wed ### 2.25 ### 2.24 430,971 484,842 ### ### ###
1999-Nov-16 Tue ### ### ### ### 842,157 0 29.4 29.4 0.0
1999-Nov-15 Mon ### ### ### ### 91.5 91.5 0.0
1999-Nov-12 Fri ### ### ### ### 661,550 0 13.7 13.7 0.0
1999-Nov-11 Thu ### ### ### ### 87.5 87.5 0.0
1999-Nov-10 Wed 1.82 ### 1.82 ### 2,458,922 ### 93.5 93.5 0.0
1999-Nov-09 Tue 1.79 1.82 1.75 1.82 172,378 ### ### ### ###
1999-Nov-08 Mon 1.79 1.79 1.78 1.78 34.5 34.5 0.1
1999-Nov-05 Fri 1.78 1.79 1.77 1.77 607,372 1,081,122 33.8 33.8 ###
1999-Nov-04 Thu ### ### 1.77 1.77 22.2 22.2 ###
1999-Nov-03 Wed 1.75 1.77 1.75 1.77 ### ### ###
1999-Nov-02 Tue 1.72 1.75 1.72 1.75 ### ### 0.1
1999-Nov-01 Mon 1.74 1.74 1.73 1.74 ### ### 0.1
1999-Oct-29 Fri ### 1.74 ### 1.73 85.1 85.1 ###
1999-Oct-28 Thu 1.7 1.73 ### ### 109,750 ### ### ### 0.0
1999-Oct-27 Wed ### 1.7 ### ### 34,250 ### ### ### 0.0
1999-Oct-26 Tue ### 1.7 ### 1.7 440,750 ### 83.0 83.0 ###
1999-Oct-25 Mon ### ### ### ### 54,740 0 ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 82.5 82.5 0.0
1999-Oct-21 Thu ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 12,682 0 64.0 64.0 0.0
1999-Oct-19 Tue ### ### ### ### 165,555 0 ### ### 0.0
1999-Oct-18 Mon ### ### ### ### ### ### 0.0
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### ### ### 0.0
1999-Oct-13 Wed ### ### ### ### ### ### 0.0
1999-Oct-12 Tue ### ### ### ### 272,020 0 73.0 73.0 0.0
1999-Oct-11 Mon ### ### ### ### 309,379 0 ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 33.6 33.6 0.0
1999-Oct-07 Thu ### ### ### ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### 86.3 86.3 0.0
1999-Oct-05 Tue ### ### ### ### 183,885 0 75.3 75.3 0.0
1999-Oct-04 Mon 1.651 1.651 ### ### 11.5 11.5 0.0
1999-Oct-01 Fri ### ### ### ### 219,850 0 ### ### 0.0
1999-Sep-30 Thu ### ### ### 1.652 71.0 71.0 ###
1999-Sep-29 Wed 1.75 1.75 ### 1.7 1,659,481 1,452,045 ### ### ###
1999-Sep-28 Tue 1.8 1.8 ### 1.75 19.4 19.4 0.1
1999-Sep-27 Mon 1.8 1.82 1.79 1.81 71.6 71.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11

Server processing from 2024-05-02 02:52:23 thru 2024-05-02 02:52:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000