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 Mon 26-May-18 06:49:18 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 13...

     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 15th May 2026
Latest price with VOLUME for MAQ .. Friday 15th 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 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 Next >>


End of day Prices (full format),

112 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Jan-20 Wed 52 52 ### 51.79 32.9 32.9 ###
2021-Jan-19 Tue 51 51.8 50 51.8 ### ### 3.7
2021-Jan-18 Mon ### 51.75 ### 51 86.9 86.9 3.6
2021-Jan-15 Fri 50.5 51 ### 51 4,946 126,123 ### ### 3.6
2021-Jan-14 Thu 49.85 50.5 ### 50.49 77.2 77.2 ###
2021-Jan-13 Wed 50.5 51.44 48.88 ### 6,323 ### ### ### 0.0
2021-Jan-12 Tue 50.2 51.75 ### 50.5 ### ### 3.6
2021-Jan-11 Mon ### 50.78 50 50 2,942 148,247 ### ### ###
2021-Jan-08 Fri ### ### 50 ### 4,776 ### 12.8 12.8 0.0
2021-Jan-07 Thu ### 52 ### ### 42.3 42.3 0.0
2021-Jan-06 Wed ### 52.77 50.56 51 2,124 ### ### ### 3.6
2021-Jan-05 Tue ### 52.76 50.5 ### ### ### 0.0
2021-Jan-04 Mon 52.56 52.56 ### ### 5,158 135,552 24.8 24.8 0.0
2020-Dec-31 Thu ### ### 52.23 ### ### ### 0.0
2020-Dec-30 Wed 53.89 53.89 ### 53 2,346 ### 22.4 22.4 3.8
2020-Dec-29 Tue ### 53.2 ### 53 ### ### 3.8
2020-Dec-24 Thu ### ### ### 52.74 582 0 ### ### 3.8
2020-Dec-23 Wed 53 53 ### ### 1,625 ### 29.0 29.0 0.0
2020-Dec-22 Tue 53.83 53.89 52.53 ### 35.7 35.7 0.0
2020-Dec-21 Mon 54 ### 53.56 53.75 3,450 ### 40.9 40.9 ###
2020-Dec-18 Fri 53.41 ### ### ### 6,826 0 ### ### 0.0
2020-Dec-17 Thu 53.7 53.7 52.81 ### ### ### 0.0
2020-Dec-16 Wed 53.2 53.8 ### 53.8 ### ### 3.8
2020-Dec-15 Tue 53.84 53.85 52.78 ### ### ### 0.0
2020-Dec-14 Mon 53.2 ### 53.2 53.59 8,185 217,721 77.0 77.0 3.8
2020-Dec-11 Fri 53.2 53.42 52.74 52.77 3,328 176,650 30.7 30.7 ###
2020-Dec-10 Thu 52.7 ### 52 ### 10,924 284,024 ### ### 0.0
2020-Dec-09 Wed 52.5 ### 52.5 ### ### ### 0.0
2020-Dec-08 Tue 50 ### 50 ### ### ### 0.0
2020-Dec-07 Mon ### ### 49.81 ### ### ### 0.0
2020-Dec-04 Fri 49.89 ### ### ### 34.0 34.0 0.0
2020-Dec-03 Thu ### ### ### 49.8 14,342 0 38.4 38.4 3.6
2020-Dec-02 Wed ### ### 49.43 49.75 21,354 ### ### ### ###
2020-Dec-01 Tue ### ### ### 49.5 ### ### 3.5
2020-Nov-30 Mon ### ### ### ### ### ### 0.0
2020-Nov-27 Fri ### 52.86 ### ### 2,654 70,145 73.1 73.1 0.0
2020-Nov-26 Thu ### ### 51.51 ### 38.5 38.5 0.0
2020-Nov-25 Wed ### ### 51.73 51.8 15.9 15.9 3.7
2020-Nov-24 Tue 55 55 53.4 ### 3,653 ### 30.1 30.1 0.0
2020-Nov-23 Mon ### 54.7 ### 53.88 80.3 80.3 3.8
2020-Nov-20 Fri 54 54.22 ### ### 6,546 ### ### ### 0.0
2020-Nov-19 Thu 54.5 54.5 53.81 54 ### ### 3.9
2020-Nov-18 Wed ### ### 53.56 54 17,680 473,470 27.3 27.3 3.9
2020-Nov-17 Tue ### 55.26 ### 54.89 60,151 1,661,972 74.6 74.6 ###
2020-Nov-16 Mon 52 ### 52 53 2,081 ### ### ### 3.8
2020-Nov-13 Fri 52 ### ### 51.52 8,973 0 26.4 26.4 ###
2020-Nov-12 Thu 48.5 ### ### ### ### ### 0.0
2020-Nov-11 Wed ### 50 ### ### 56,346 1,408,650 ### ### 0.0
2020-Nov-10 Tue ### 48.47 46.75 ### ### ### 0.0
2020-Nov-09 Mon ### 48.4 ### 48.4 67.6 67.6 3.5
2020-Nov-06 Fri ### ### 46.51 ### 25.1 25.1 0.0
2020-Nov-05 Thu 47.44 ### 47.22 ### ### ### 0.0
2020-Nov-04 Wed ### ### 47 47 ### ### 3.4
2020-Nov-03 Tue ### 48.48 47.5 47.5 ### ### 3.4
2020-Nov-02 Mon 48.25 ### ### ### 3,259 0 50.3 50.3 0.0
2020-Oct-30 Fri ### ### ### ### 4,185 0 46.9 46.9 0.0
2020-Oct-29 Thu 49 49.2 ### ### 30.6 30.6 0.0
2020-Oct-28 Wed 49.4 49.48 ### 49.4 ### ### 3.5
2020-Oct-27 Tue 49.4 49.46 ### ### 5,825 144,052 55.5 55.5 0.0
2020-Oct-26 Mon 49.5 ### ### ### 46.4 46.4 0.0
2020-Oct-23 Fri ### ### ### ### 5,785 0 ### ### 0.0
2020-Oct-22 Thu ### ### 49.26 ### 4,974 ### ### ### 0.0
2020-Oct-21 Wed 49.49 50.58 49.47 ### 76.2 76.2 0.0
2020-Oct-20 Tue 48 49.24 48 ### 7,443 361,878 86.1 86.1 0.0
2020-Oct-19 Mon 46.8 ### 46.8 ### 10,450 244,529 ### ### 0.0
2020-Oct-16 Fri 46.86 47.2 ### 46.8 4,549 107,356 ### ### 3.3
2020-Oct-15 Thu 46.75 ### ### 46.86 4,880 0 ### ### 3.3
2020-Oct-14 Wed ### 47.28 46.56 47 8,550 ### 73.1 73.1 3.4
2020-Oct-13 Tue ### 47.26 46.74 ### 41.7 41.7 0.0
2020-Oct-12 Mon 47 47.2 46.53 46.88 ### ### 3.3
2020-Oct-09 Fri ### 47.4 46.82 ### 3,951 ### 32.2 32.2 0.0
2020-Oct-08 Thu ### ### 46.46 ### 6,244 145,048 ### ### 0.0
2020-Oct-07 Wed 47 ### 46.8 46.8 5,459 127,740 ### ### 3.3
2020-Oct-06 Tue ### ### ### ### 9,087 0 ### ### 0.0
2020-Oct-05 Mon 48.49 48.49 46 ### 5.9 5.9 0.0
2020-Oct-02 Fri 47.5 ### 47.49 ### ### ### 0.0
2020-Oct-01 Thu 47.8 ### ### 47.85 7,648 0 63.6 63.6 3.4
2020-Sep-30 Wed ### 47.75 ### 47.26 92.0 92.0 3.4
2020-Sep-29 Tue 45.23 46.23 ### 45.5 ### ### 3.3
2020-Sep-28 Mon 45.48 45.86 45.275 ### 859 39,142 67.3 67.3 0.0
2020-Sep-25 Fri ### ### ### ### ### ### 0.0
2020-Sep-24 Thu 46 ### ### ### ### ### 0.0
2020-Sep-23 Wed 45.86 46.48 45.86 46.27 82,672 ### ### ### ###
2020-Sep-22 Tue 45.7 46 ### 45.42 2,044 ### ### ### 3.2
2020-Sep-21 Mon 45.8 46.22 ### 45.7 46.4 46.4 3.3
2020-Sep-18 Fri 44.5 46 44.5 45.8 81.7 81.7 ###
2020-Sep-17 Thu ### 45.55 44 44 ### ### 3.1
2020-Sep-16 Wed ### 45.57 ### 45.2 5,041 114,859 ### ### 3.2
2020-Sep-15 Tue 43 ### ### ### 6,645 0 ### ### 0.0
2020-Sep-14 Mon ### 43 40.72 ### 8,857 370,754 78.3 78.3 0.0
2020-Sep-11 Fri 42 42 39.86 ### 8.9 8.9 0.0
2020-Sep-10 Thu 40.55 ### 40.55 41 80.7 80.7 2.9
2020-Sep-09 Wed 40.7 40.7 ### 40 18,429 ### 24.8 24.8 2.9
2020-Sep-08 Tue ### ### ### 40.75 47,840 0 9.2 9.2 ###
2020-Sep-07 Mon 41.82 43.82 41.82 ### 5,478 ### 76.4 76.4 0.0
2020-Sep-04 Fri 45.85 45.85 ### 42.71 19,771 453,250 ### ### ###
2020-Sep-03 Thu 46.7 46.7 45.86 46.5 3,459 160,082 35.7 35.7 ###
2020-Sep-02 Wed 44.54 46.7 44.5 46.5 91.7 91.7 ###
2020-Sep-01 Tue ### ### 44.5 44.54 3,740 ### ### ### ###
2020-Aug-31 Mon 46 46 44.55 ### 22.9 22.9 0.0
2020-Aug-28 Fri 45.75 45.75 44.5 45.5 6,389 ### ### ### 3.3
2020-Aug-27 Thu 46.5 46.88 ### ### ### ### 0.0
2020-Aug-26 Wed ### 46.43 ### ### 7,046 163,572 ### ### 0.0
2020-Aug-25 Tue 45.52 ### 45.5 ### 3,246 73,846 ### ### 0.0
2020-Aug-24 Mon ### 45.86 ### 45.51 7,677 ### ### ### ###
2020-Aug-21 Fri ### ### ### 45.28 4,176 0 ### ### 3.2
2020-Aug-20 Thu ### ### 45.5 45.5 16.0 16.0 3.3
2020-Aug-19 Wed ### ### 45.59 ### 8,153 185,847 88.0 88.0 0.0
2020-Aug-18 Tue ### 46.23 45.46 ### ### ### 0.0
2020-Aug-17 Mon ### ### 45.45 45.78 1,945 ### 32.6 32.6 3.3
2020-Aug-14 Fri 45.5 ### 45.5 ### 2,443 55,578 70.3 70.3 0.0
2020-Aug-13 Thu 45.29 45.77 ### ### 2,672 61,148 ### ### 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 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 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 2026-05-18 18:49:18 thru 2026-05-18 18:49:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000