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 11:50:08 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 12...

     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 Next >>


End of day Prices (full format),

225 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2016-Apr-14 Thu 9.5 9.53 9.5 9.51 6,120 ### ### ### ###
2016-Apr-13 Wed 9.25 ### 9.25 ### ### ### 0.0
2016-Apr-12 Tue 9.4 9.4 9.4 9.4 0 ###
2016-Apr-11 Mon 9.48 9.5 9.4 9.4 ### ### ###
2016-Apr-08 Fri ### ### ### ### 0 0.0
2016-Apr-07 Thu ### ### ### ### 0 0.0
2016-Apr-06 Wed ### ### ### ### 0 0.0
2016-Apr-05 Tue ### ### ### ### 0 0.0
2016-Apr-04 Mon ### ### ### ### 68.6 68.6 0.0
2016-Apr-01 Fri ### ### ### ### 76.9 76.9 0.0
2016-Mar-31 Thu ### ### ### ### 0 0.0
2016-Mar-30 Wed ### ### ### ### 0 0.0
2016-Mar-29 Tue 9.21 9.21 ### ### 24.6 24.6 0.0
2016-Mar-24 Thu 9 ### 9 ### 248 ### 70.4 70.4 0.0
2016-Mar-23 Wed 9 9 9 9 0 0.6
2016-Mar-22 Tue 9.4 9.49 9 9 3,373 31,183 8.1 8.1 0.6
2016-Mar-21 Mon 9.4 9.4 9.4 9.4 0 ###
2016-Mar-18 Fri ### 9.4 ### 9.4 72.6 72.6 ###
2016-Mar-17 Thu ### ### ### ### 80.3 80.3 0.0
2016-Mar-16 Wed 9 9 9 9 0 0.6
2016-Mar-15 Tue 9 9 9 9 0 0.6
2016-Mar-14 Mon 9 9 9 9 0 0.6
2016-Mar-11 Fri 9 9 9 9 7,676 69,084 ### ### 0.6
2016-Mar-10 Thu 9.21 ### 9.21 ### ### ### 0.0
2016-Mar-09 Wed 9.2 9.25 9.2 9.21 8,159 ### 68.1 68.1 0.7
2016-Mar-08 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2016-Mar-07 Mon 9.21 9.21 9.2 9.2 38,040 350,158 ### ### 0.7
2016-Mar-04 Fri 9.21 9.21 9.21 9.21 0 0.7
2016-Mar-03 Thu 9.2 9.21 9.2 9.21 ### ### 0.7
2016-Mar-02 Wed ### 9.2 ### ### 73.5 73.5 0.0
2016-Mar-01 Tue 9 9.25 9 9.25 5,050 46,081 83.3 83.3 ###
2016-Feb-29 Mon 9 9 9 9 2,650 23,850 ### ### 0.6
2016-Feb-26 Fri ### ### ### ### 69.3 69.3 0.0
2016-Feb-25 Thu 9 9 9 9 75.2 75.2 0.6
2016-Feb-24 Wed 8.7 9.25 8.7 9.25 14,456 129,742 94.5 94.5 ###
2016-Feb-23 Tue 8.5 8.5 8.5 8.5 180 ### 69.9 69.9 0.6
2016-Feb-22 Mon 8.51 8.51 8.51 8.51 0 0.6
2016-Feb-19 Fri ### 8.7 ### 8.51 1,080 ### 90.8 90.8 0.6
2016-Feb-18 Thu 8.5 8.5 8.5 8.5 62.6 62.6 0.6
2016-Feb-17 Wed 8.5 8.5 8.5 8.5 5,176 ### ### ### 0.6
2016-Feb-16 Tue 8.5 8.5 8.5 8.5 64.1 64.1 0.6
2016-Feb-15 Mon 8.4 8.5 8.4 8.5 6,876 ### 79.0 79.0 0.6
2016-Feb-12 Fri ### ### 8.5 8.5 2,625 11,156 27.9 27.9 0.6
2016-Feb-11 Thu 8.5 8.5 8.5 8.5 774 6,579 64.4 64.4 0.6
2016-Feb-10 Wed 8.5 8.5 8.5 8.5 0 0.6
2016-Feb-09 Tue 8.45 8.5 8.45 8.5 5,773 48,926 85.6 85.6 0.6
2016-Feb-08 Mon 8.7 8.7 8.7 8.7 0 ###
2016-Feb-05 Fri 8.7 8.7 8.7 8.7 67.8 67.8 ###
2016-Feb-04 Thu 8.7 8.7 8.7 8.7 0 ###
2016-Feb-03 Wed 8.7 8.7 8.7 8.7 76.4 76.4 ###
2016-Feb-02 Tue 8.5 8.55 8.5 8.55 82.1 82.1 ###
2016-Feb-01 Mon 8.49 8.5 8.49 8.5 ### ### 0.6
2016-Jan-29 Fri 8.5 8.5 8.5 8.5 0 0.6
2016-Jan-28 Thu 8.5 8.5 8.5 8.5 65.6 65.6 0.6
2016-Jan-27 Wed 8.5 8.53 8.5 8.53 78.0 78.0 ###
2016-Jan-25 Mon 8.25 8.25 8.25 8.25 0 ###
2016-Jan-22 Fri 8.25 8.25 8.25 8.25 2,676 22,077 66.3 66.3 ###
2016-Jan-21 Thu 8.55 8.55 8.55 8.55 0 ###
2016-Jan-20 Wed 8.55 8.55 8.55 8.55 0 ###
2016-Jan-19 Tue 8.55 8.55 8.55 8.55 0 ###
2016-Jan-18 Mon 8.55 8.55 8.55 8.55 0 ###
2016-Jan-15 Fri 8.4 8.55 8.4 8.55 ### ### ###
2016-Jan-14 Thu 8.24 8.24 8.24 8.24 ### ### 0.6
2016-Jan-13 Wed 8.49 8.49 8.25 8.25 2,428 20,322 17.1 17.1 ###
2016-Jan-12 Tue 8 8 8 8 0 ###
2016-Jan-11 Mon 8 8 8 8 0 ###
2016-Jan-08 Fri 8 8 8 8 ### ### ###
2016-Jan-07 Thu 8.5 8.5 8.5 8.5 81.4 81.4 0.6
2016-Jan-06 Wed 8.78 8.78 8.78 8.78 80.3 80.3 0.6
2016-Jan-05 Tue ### ### ### ### 0 0.0
2016-Jan-04 Mon 8.5 ### 8.5 ### 77.6 77.6 0.0
2015-Dec-31 Thu 8.53 8.53 8.53 8.53 1,880 ### 73.4 73.4 ###
2015-Dec-30 Wed 8.53 8.53 8.53 8.53 70.0 70.0 ###
2015-Dec-29 Tue 8.54 8.54 8.53 8.53 1,587 13,545 ### ### ###
2015-Dec-24 Thu 8.53 8.53 8.53 8.53 0 ###
2015-Dec-23 Wed 8.53 8.53 8.53 8.53 69.4 69.4 ###
2015-Dec-22 Tue 8.53 8.53 8.53 8.53 1,689 ### ### ### ###
2015-Dec-21 Mon 8.5 8.5 8.5 8.5 522 ### ### ### 0.6
2015-Dec-18 Fri 8.7 8.7 8.7 8.7 1,250 10,875 63.1 63.1 ###
2015-Dec-17 Thu 8.58 8.58 8.58 8.58 0 0.6
2015-Dec-16 Wed 8.58 8.58 8.58 8.58 0 0.6
2015-Dec-15 Tue 8.57 8.58 8.57 8.58 2,048 ### 74.6 74.6 0.6
2015-Dec-14 Mon ### ### 8.5 8.5 3,079 13,085 ### ### 0.6
2015-Dec-11 Fri 8.85 8.85 8.85 8.85 0 0.6
2015-Dec-10 Thu 8.85 8.85 8.85 8.85 0 0.6
2015-Dec-09 Wed 8.8 8.85 8.8 8.85 ### ### 0.6
2015-Dec-08 Tue 8.8 8.88 ### ### 773 ### ### ### 0.0
2015-Dec-07 Mon ### ### ### ### 559 0 80.7 80.7 0.0
2015-Dec-04 Fri 8.89 8.89 8.89 8.89 0 ###
2015-Dec-03 Thu 8.89 8.89 8.89 8.89 67.1 67.1 ###
2015-Dec-02 Wed ### ### ### ### 0 0.0
2015-Dec-01 Tue 8.85 ### 8.85 ### 68.6 68.6 0.0
2015-Nov-30 Mon 8.85 8.85 8.85 8.85 523 4,628 74.3 74.3 0.6
2015-Nov-27 Fri 8.75 8.85 8.75 8.85 449 3,951 86.2 86.2 0.6
2015-Nov-26 Thu ### ### ### ### 250 0 ### ### 0.0
2015-Nov-25 Wed ### ### 8.75 8.75 622 2,721 20.0 20.0 0.6
2015-Nov-24 Tue ### ### ### ### ### ### 0.0
2015-Nov-23 Mon ### ### ### ### 8,173 0 ### ### 0.0
2015-Nov-20 Fri 8.25 8.5 8.25 8.5 ### ### 0.6
2015-Nov-19 Thu ### ### ### ### 64.4 64.4 0.0
2015-Nov-18 Wed ### ### ### ### 2,583 0 ### ### 0.0
2015-Nov-17 Tue ### ### ### ### ### ### 0.0
2015-Nov-16 Mon ### ### ### ### ### ### 0.0
2015-Nov-13 Fri 8.2 8.2 ### ### ### ### 0.0
2015-Nov-12 Thu ### 8.2 ### 8.2 7,488 ### 77.7 77.7 0.6
2015-Nov-11 Wed ### ### ### ### ### ### 0.0
2015-Nov-10 Tue 8 8 8 8 ### ### ###
2015-Nov-09 Mon 8.25 8.25 8.25 8.25 79.0 79.0 ###
2015-Nov-06 Fri 8.25 8.25 8.24 8.24 2,542 20,958 30.4 30.4 0.6
2015-Nov-05 Thu 8.25 8.25 8.25 8.25 250 ### ### ### ###
2015-Nov-04 Wed ### ### 8.25 8.25 ### ### ###
2015-Nov-03 Tue ### ### ### 8.25 86.3 86.3 ###
2015-Nov-02 Mon ### ### ### ### 1,279 0 79.9 79.9 0.0
2015-Oct-30 Fri 8 ### 8 ### 8,150 ### 80.3 80.3 0.0
2015-Oct-29 Thu ### 8 ### 8 15,847 63,388 82.5 82.5 ###
2015-Oct-28 Wed ### ### ### ### 0 0.0
2015-Oct-27 Tue ### ### ### ### 74.0 74.0 0.0
2015-Oct-26 Mon 7.75 7.75 7.75 7.75 ### ### ###
2015-Oct-23 Fri 7.75 7.75 7.75 7.75 0 ###
2015-Oct-22 Thu 7.75 7.76 7.75 7.75 ### ### ###
2015-Oct-21 Wed 7.75 7.75 7.75 7.75 0 ###
2015-Oct-20 Tue 7.75 7.75 7.72 7.75 27,927 ### 74.0 74.0 ###
2015-Oct-19 Mon 7.75 7.76 7.75 7.76 7,348 56,983 ### ### 0.6
2015-Oct-16 Fri 7.75 7.75 7.75 7.75 1,687 13,074 ### ### ###
2015-Oct-15 Thu ### 7.8 ### 7.8 ### ### 0.6
2015-Oct-14 Wed 7.52 7.52 7.52 7.52 0 0.5
2015-Oct-13 Tue ### ### 7.52 7.52 ### ### 0.5
2015-Oct-12 Mon 8 8 8 8 0 ###
2015-Oct-09 Fri 8 8 8 8 0 ###
2015-Oct-08 Thu 8 8 8 8 0 ###
2015-Oct-07 Wed 7.77 8 7.77 8 3,851 ### ### ### ###
2015-Oct-06 Tue 7.8 7.8 7.8 7.8 0 0.6
2015-Oct-05 Mon 7.8 7.8 7.8 7.8 320 ### 60.2 60.2 0.6
2015-Oct-02 Fri ### ### ### ### 0 0.0
2015-Oct-01 Thu ### 8 ### ### 6,355 25,420 26.4 26.4 0.0
2015-Sep-30 Wed 8 8 8 8 ### ### ###
2015-Sep-29 Tue 7.87 ### 7.87 ### 3,355 ### 87.2 87.2 0.0
2015-Sep-28 Mon 7.87 7.87 7.87 7.87 0 0.6
2015-Sep-25 Fri ### 7.87 ### 7.87 2,286 ### ### ### 0.6
2015-Sep-24 Thu ### ### ### ### 3,243 0 ### ### 0.0
2015-Sep-23 Wed 7.85 7.85 7.85 7.85 0 ###
2015-Sep-22 Tue 7.85 7.85 7.85 7.85 0 ###
2015-Sep-21 Mon 7.85 7.85 7.85 7.85 74.8 74.8 ###
2015-Sep-18 Fri 8 8 8 8 ### ### ###
2015-Sep-17 Thu 7.47 8 7.47 8 ### ### ###
2015-Sep-16 Wed 7.45 7.46 7.45 7.46 8 59 65.5 65.5 0.5
2015-Sep-15 Tue 7.44 7.45 ### 7.45 556 2,071 77.5 77.5 0.5
2015-Sep-14 Mon 7.7 7.7 7.7 7.7 0 0.6
2015-Sep-11 Fri 7.7 7.7 7.7 7.7 150 1,155 ### ### 0.6
2015-Sep-10 Thu 7.5 7.75 ### 7.7 7,521 29,143 90.2 90.2 0.6
2015-Sep-09 Wed 7.75 7.8 7.75 7.75 3,757 ### ### ### ###
2015-Sep-08 Tue 7.5 7.5 7.5 7.5 62.2 62.2 0.5
2015-Sep-07 Mon ### ### 7.5 7.5 23.6 23.6 0.5
2015-Sep-04 Fri 7.85 7.85 7.85 7.85 ### ### ###
2015-Sep-03 Thu 7.85 7.85 ### ### 3,050 11,971 22.5 22.5 0.0
2015-Sep-02 Wed 7.87 7.87 7.87 7.87 ### ### 0.6
2015-Sep-01 Tue 7.87 ### 7.87 ### 7,341 28,886 ### ### 0.0
2015-Aug-31 Mon 8 8 7.59 ### ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 69.3 69.3 0.0
2015-Aug-27 Thu ### 8.2 ### ### ### ### 0.0
2015-Aug-26 Wed ### ### ### ### 8,672 0 ### ### 0.0
2015-Aug-25 Tue ### ### ### ### ### ### 0.0
2015-Aug-24 Mon 7.2 7.2 7 ### 38.4 38.4 0.0
2015-Aug-21 Fri ### ### ### ### 145 0 ### ### 0.0
2015-Aug-20 Thu 7.45 7.45 7.2 7.2 12.9 12.9 0.5
2015-Aug-19 Wed 7.5 7.5 7.43 7.43 ### ### ###
2015-Aug-18 Tue ### 7.5 ### 7.5 8,851 ### ### ### 0.5
2015-Aug-17 Mon ### ### ### ### 7,456 0 ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 150 0 ### ### 0.0
2015-Aug-13 Thu 6.51 6.51 6.51 6.51 0 ###
2015-Aug-12 Wed 6.51 6.51 6.51 6.51 0 ###
2015-Aug-11 Tue 6.52 6.52 6.51 6.51 40.0 40.0 ###
2015-Aug-10 Mon ### ### ### 6.5 79,556 0 88.4 88.4 0.5
2015-Aug-07 Fri ### ### ### ### 79.1 79.1 0.0
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed 6 6 6 6 0 0.4
2015-Aug-04 Tue 6 6 6 6 580 3,480 ### ### 0.4
2015-Aug-03 Mon ### 6.25 ### 6.25 ### ### ###
2015-Jul-31 Fri ### ### ### ### 1,125 0 ### ### 0.0
2015-Jul-30 Thu ### ### ### ### 0 0.0
2015-Jul-29 Wed 6 ### 6 ### 10,774 32,322 88.5 88.5 0.0
2015-Jul-28 Tue 6 6 6 6 ### ### 0.4
2015-Jul-27 Mon 6 6 6 6 6,444 ### ### ### 0.4
2015-Jul-24 Fri ### ### ### ### 0 0.0
2015-Jul-23 Thu ### ### ### ### 0 0.0
2015-Jul-22 Wed ### ### ### ### ### ### 0.0
2015-Jul-21 Tue ### ### ### ### 0 0.0
2015-Jul-20 Mon ### ### ### ### 69.8 69.8 0.0
2015-Jul-17 Fri 6 6 ### ### 4,986 14,958 ### ### 0.0
2015-Jul-16 Thu ### ### ### ### 0 0.0
2015-Jul-15 Wed ### ### ### ### 63.1 63.1 0.0
2015-Jul-14 Tue ### ### ### ### 0 0.0
2015-Jul-13 Mon ### ### ### ### 6,647 0 74.1 74.1 0.0
2015-Jul-10 Fri ### ### ### ### 70.3 70.3 0.0
2015-Jul-09 Thu 6 6 ### ### 23.3 23.3 0.0
2015-Jul-08 Wed ### ### ### ### 485 0 81.6 81.6 0.0
2015-Jul-07 Tue ### ### ### ### 65.4 65.4 0.0
2015-Jul-06 Mon ### ### ### ### 0 0.0
2015-Jul-03 Fri ### ### ### ### 0 0.0
2015-Jul-02 Thu ### ### ### ### 0 0.0
2015-Jul-01 Wed ### ### ### ### ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 60.7 60.7 0.0
2015-Jun-29 Mon ### 6.25 ### 6.25 93.3 93.3 ###
2015-Jun-26 Fri ### ### ### ### 0 0.0
2015-Jun-25 Thu ### ### ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 73.8 73.8 0.0
2015-Jun-23 Tue 6.25 6.25 6.2 6.2 1,350 ### ### ### 0.4
2015-Jun-22 Mon ### ### ### ### 73.3 73.3 0.0
2015-Jun-19 Fri ### ### ### ### 0 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 2026-05-19 11:50:08 thru 2026-05-19 11:50:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000