(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 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
2015-May-26 Tue 5.41 5.5 5.41 5.5 ### ### 0.4
2015-May-25 Mon 5.41 5.5 5.4 5.5 ### ### 0.4
2015-May-22 Fri 5.41 5.41 5.41 5.41 ### ### ###
2015-May-21 Thu 5.45 5.45 5.45 5.45 1,675 9,128 ### ### ###
2015-May-20 Wed 5.45 5.45 5.41 5.41 945 ### 25.5 25.5 ###
2015-May-19 Tue 5.41 5.41 5.41 5.41 ### ### ###
2015-May-18 Mon 5.41 5.41 5.4 5.4 1,350 ### 39.4 39.4 0.4
2015-May-15 Fri 5.4 5.4 5.4 5.4 71.5 71.5 0.4
2015-May-14 Thu 5.28 5.4 5.28 5.4 1,446 7,721 ### ### 0.4
2015-May-13 Wed ### 5.4 ### ### ### ### 0.0
2015-May-12 Tue 5.4 5.4 5.4 5.4 0 0.4
2015-May-11 Mon 5.4 5.4 5.4 5.4 0 0.4
2015-May-08 Fri ### 5.4 ### 5.4 589 ### ### ### 0.4
2015-May-07 Thu ### ### ### ### 0 0.0
2015-May-06 Wed ### ### ### ### 0 0.0
2015-May-05 Tue ### ### ### ### 76.1 76.1 0.0
2015-May-04 Mon ### ### ### ### 66.8 66.8 0.0
2015-May-01 Fri ### ### ### ### ### ### 0.0
2015-Apr-30 Thu 5.41 5.5 5.28 5.28 12.5 12.5 0.4
2015-Apr-29 Wed ### 5.41 ### 5.41 81.5 81.5 ###
2015-Apr-28 Tue ### ### ### ### 880 0 76.7 76.7 0.0
2015-Apr-27 Mon ### ### ### ### 3,976 0 70.9 70.9 0.0
2015-Apr-24 Fri 5.28 ### 5.28 ### 5,540 14,625 ### ### 0.0
2015-Apr-23 Thu ### ### 5.28 5.28 22.8 22.8 0.4
2015-Apr-22 Wed 5.21 ### 5.2 5.28 6,148 15,984 ### ### 0.4
2015-Apr-21 Tue 5.4 5.4 5.28 5.28 16.9 16.9 0.4
2015-Apr-20 Mon 5.41 5.41 5.41 5.41 0 ###
2015-Apr-17 Fri ### 5.41 ### 5.41 ### ### ###
2015-Apr-16 Thu 4.75 4.8 4.75 4.8 3,036,625 14,499,884 78.9 78.9 0.3
2015-Apr-15 Wed 4.8 4.8 ### ### 228 547 ### ### 0.0
2015-Apr-14 Tue 4.8 4.8 4.8 4.8 1,058 5,078 70.1 70.1 0.3
2015-Apr-13 Mon ### ### ### ### 0 0.0
2015-Apr-10 Fri ### ### ### ### 9,280 0 18.9 18.9 0.0
2015-Apr-09 Thu ### ### ### ### ### ### 0.0
2015-Apr-08 Wed ### ### ### ### 0 0.0
2015-Apr-07 Tue ### ### ### ### ### ### 0.0
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed 5 5 5 5 0 0.4
2015-Mar-31 Tue ### 5 ### 5 69.3 69.3 0.4
2015-Mar-30 Mon ### ### ### ### ### ### 0.0
2015-Mar-27 Fri 5.25 5.25 5.25 5.25 0 0.4
2015-Mar-26 Thu 5.25 5.25 5.25 5.25 73.5 73.5 0.4
2015-Mar-25 Wed 5.24 5.25 5.24 5.25 74.5 74.5 0.4
2015-Mar-24 Tue ### 5.2 ### 5.2 78.0 78.0 ###
2015-Mar-23 Mon ### ### ### ### ### ### 0.0
2015-Mar-20 Fri ### ### ### ### ### ### 0.0
2015-Mar-19 Thu 4.85 5 4.85 5 90.8 90.8 0.4
2015-Mar-18 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2015-Mar-17 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2015-Mar-16 Mon 4.8 4.83 4.8 4.8 72.5 72.5 0.3
2015-Mar-13 Fri 4.8 4.8 4.8 4.8 0 0.3
2015-Mar-12 Thu 4.8 4.8 4.8 4.8 64.4 64.4 0.3
2015-Mar-11 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2015-Mar-10 Tue 4.85 4.85 4.85 4.85 0 ###
2015-Mar-09 Mon 4.8 4.85 4.8 4.85 85.7 85.7 ###
2015-Mar-06 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2015-Mar-05 Thu 4.8 4.8 4.8 4.8 ### ### 0.3
2015-Mar-04 Wed 4.8 4.8 4.75 4.8 ### ### 0.3
2015-Mar-03 Tue 4.85 4.85 4.8 4.8 ### ### 0.3
2015-Mar-02 Mon 5 5 5 5 0 0.4
2015-Feb-27 Fri 5 5 5 5 0 0.4
2015-Feb-26 Thu ### ### 5 5 6,124 ### 15.8 15.8 0.4
2015-Feb-25 Wed ### ### ### ### ### ### 0.0
2015-Feb-24 Tue ### ### ### ### 72.1 72.1 0.0
2015-Feb-23 Mon ### ### ### ### 0 0.0
2015-Feb-20 Fri ### ### ### ### ### ### 0.0
2015-Feb-19 Thu ### ### ### ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 185 0 ### ### 0.0
2015-Feb-17 Tue ### ### ### ### ### ### 0.0
2015-Feb-16 Mon ### ### ### ### 68.8 68.8 0.0
2015-Feb-13 Fri ### ### ### ### 62.2 62.2 0.0
2015-Feb-12 Thu ### ### ### ### ### ### 0.0
2015-Feb-11 Wed ### ### ### ### 85.1 85.1 0.0
2015-Feb-10 Tue ### ### ### ### 0 0.0
2015-Feb-09 Mon ### ### ### ### ### ### 0.0
2015-Feb-06 Fri ### ### ### ### 6.8 6.8 0.0
2015-Feb-05 Thu ### ### ### ### 380 0 ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 1,124 0 ### ### 0.0
2015-Feb-03 Tue ### ### ### ### 86.2 86.2 0.0
2015-Feb-02 Mon ### ### ### ### 0 0.0
2015-Jan-30 Fri ### ### ### ### ### ### 0.0
2015-Jan-29 Thu ### ### 5 5 2,440 ### ### ### 0.4
2015-Jan-28 Wed 5 5 5 5 ### ### 0.4
2015-Jan-27 Tue 5 5 5 5 ### ### 0.4
2015-Jan-23 Fri ### ### ### ### 0 0.0
2015-Jan-22 Thu ### 5.2 ### ### 77.8 77.8 0.0
2015-Jan-21 Wed ### ### ### ### 0 0.0
2015-Jan-20 Tue ### ### ### ### ### ### 0.0
2015-Jan-19 Mon 5 5 5 5 ### ### 0.4
2015-Jan-16 Fri ### ### ### ### 153 0 72.7 72.7 0.0
2015-Jan-15 Thu ### ### ### ### 0 0.0
2015-Jan-14 Wed ### ### ### ### ### ### 0.0
2015-Jan-13 Tue ### ### ### ### 1,785 0 ### ### 0.0
2015-Jan-12 Mon ### ### ### ### 74.8 74.8 0.0
2015-Jan-09 Fri ### ### ### ### 1,550 0 66.0 66.0 0.0
2015-Jan-08 Thu ### ### ### ### 0 0.0
2015-Jan-07 Wed ### ### ### ### 0 0.0
2015-Jan-06 Tue ### ### ### ### 80.6 80.6 0.0
2015-Jan-05 Mon ### ### ### ### 11,170 0 ### ### 0.0
2015-Jan-02 Fri ### ### ### ### 0 0.0
2014-Dec-31 Wed ### ### ### ### 69.2 69.2 0.0
2014-Dec-30 Tue 5 5 5 5 0 0.4
2014-Dec-29 Mon 5 5 5 5 ### ### 0.4
2014-Dec-24 Wed ### ### ### ### 0 0.0
2014-Dec-23 Tue ### ### ### ### 0 0.0
2014-Dec-22 Mon ### ### ### ### 1,820 0 ### ### 0.0
2014-Dec-19 Fri ### ### ### ### 64.5 64.5 0.0
2014-Dec-18 Thu ### ### ### ### 22.7 22.7 0.0
2014-Dec-17 Wed 5 5 5 5 0 0.4
2014-Dec-16 Tue 5 5 5 5 ### ### 0.4
2014-Dec-15 Mon 5 5 5 5 73.6 73.6 0.4
2014-Dec-12 Fri 5 5 5 5 70.6 70.6 0.4
2014-Dec-11 Thu ### ### ### ### 4,729 0 ### ### 0.0
2014-Dec-10 Wed 5 5 5 5 72.0 72.0 0.4
2014-Dec-09 Tue 5 5 ### 5 ### ### 0.4
2014-Dec-08 Mon ### ### ### ### 0 0.0
2014-Dec-05 Fri ### ### ### ### 0 0.0
2014-Dec-04 Thu ### ### ### ### 70.2 70.2 0.0
2014-Dec-03 Wed ### ### ### ### 64.4 64.4 0.0
2014-Dec-02 Tue 5 5 5 5 5,745 28,725 ### ### 0.4
2014-Dec-01 Mon ### ### 5 5 53.1 53.1 0.4
2014-Nov-28 Fri 5 ### ### 5 ### ### 0.4
2014-Nov-27 Thu ### ### 5 5 ### ### 0.4
2014-Nov-26 Wed 5.21 5.25 5.21 5.25 1,450 7,583 ### ### 0.4
2014-Nov-25 Tue 5.2 ### 5.2 ### 90.3 90.3 0.0
2014-Nov-24 Mon ### 5.25 ### 5.25 ### ### 0.4
2014-Nov-21 Fri ### ### ### ### 246 0 ### ### 0.0
2014-Nov-20 Thu ### ### ### ### 520 0 ### ### 0.0
2014-Nov-19 Wed ### ### ### ### 43,540 0 ### ### 0.0
2014-Nov-18 Tue ### ### ### ### 0 0.0
2014-Nov-17 Mon ### ### ### ### 3,276 0 ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 0 0.0
2014-Nov-13 Thu ### ### ### ### 0 0.0
2014-Nov-12 Wed ### ### ### ### 81.0 81.0 0.0
2014-Nov-11 Tue 5 5 5 5 0 0.4
2014-Nov-10 Mon ### ### 5 5 6.1 6.1 0.4
2014-Nov-07 Fri ### ### ### ### 0 0.0
2014-Nov-06 Thu ### ### ### ### 0 0.0
2014-Nov-05 Wed ### ### ### ### 2,049 0 74.6 74.6 0.0
2014-Nov-04 Tue ### ### ### ### 71.9 71.9 0.0
2014-Nov-03 Mon ### ### ### ### 1,229 0 76.8 76.8 0.0
2014-Oct-31 Fri ### ### ### ### 13,085 0 ### ### 0.0
2014-Oct-30 Thu ### ### ### ### 5,078 0 ### ### 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 78.8 78.8 0.0
2014-Oct-24 Fri ### ### ### ### 68.7 68.7 0.0
2014-Oct-23 Thu ### ### ### ### 0 0.0
2014-Oct-22 Wed ### ### ### ### 0 0.0
2014-Oct-21 Tue ### ### ### ### ### ### 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### ### ### 0 0.0
2014-Oct-16 Thu ### ### ### ### ### ### 0.0
2014-Oct-15 Wed ### 5.4 ### ### 71.9 71.9 0.0
2014-Oct-14 Tue ### ### ### ### 66.5 66.5 0.0
2014-Oct-13 Mon ### ### ### ### 72.9 72.9 0.0
2014-Oct-10 Fri ### ### ### ### 8,280 0 ### ### 0.0
2014-Oct-09 Thu 5.4 5.4 5.4 5.4 65.6 65.6 0.4
2014-Oct-08 Wed ### ### ### ### 0 0.0
2014-Oct-07 Tue ### ### ### ### 927 0 77.4 77.4 0.0
2014-Oct-06 Mon ### 5.42 ### 5.42 1,587 ### ### ### 0.4
2014-Oct-03 Fri ### ### ### ### ### ### 0.0
2014-Oct-02 Thu ### ### ### ### 27.8 27.8 0.0
2014-Oct-01 Wed ### ### ### ### 226 0 ### ### 0.0
2014-Sep-30 Tue ### ### ### ### 8,549 0 70.6 70.6 0.0
2014-Sep-29 Mon ### 5.5 ### 5.5 975 2,681 ### ### 0.4
2014-Sep-26 Fri ### ### ### ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 74.6 74.6 0.0
2014-Sep-24 Wed ### ### ### ### 76.0 76.0 0.0
2014-Sep-23 Tue 5.25 5.25 5.25 5.25 67.8 67.8 0.4
2014-Sep-22 Mon ### ### ### ### 82.7 82.7 0.0
2014-Sep-19 Fri 5.4 5.4 5.4 5.4 0 0.4
2014-Sep-18 Thu 5.4 5.4 5.4 5.4 0 0.4
2014-Sep-17 Wed 5.4 5.4 5.4 5.4 79.2 79.2 0.4
2014-Sep-16 Tue 5.41 5.41 ### ### 3,825 10,346 ### ### 0.0
2014-Sep-15 Mon 5.4 5.4 5.4 5.4 76.5 76.5 0.4
2014-Sep-12 Fri 5.4 5.4 5.4 5.4 0 0.4
2014-Sep-11 Thu 5.45 5.45 5.4 5.4 21,550 ### ### ### 0.4
2014-Sep-10 Wed 5.45 5.45 5.45 5.45 17,441 95,053 75.0 75.0 ###
2014-Sep-09 Tue 5.48 5.48 5.45 5.45 ### ### ###
2014-Sep-08 Mon 5.5 5.5 5.45 5.45 4,846 ### 25.9 25.9 ###
2014-Sep-05 Fri 5.7 5.7 5.7 5.7 78.0 78.0 0.4
2014-Sep-04 Thu ### 6 ### ### 98.2 98.2 0.0
2014-Sep-03 Wed ### ### 5 ### ### ### 0.0
2014-Sep-02 Tue 4.7 5 4.7 5 16,170 78,424 96.0 96.0 0.4
2014-Sep-01 Mon 4.8 4.8 4.75 4.75 23.9 23.9 ###
2014-Aug-29 Fri 4.56 ### 4.56 4.8 ### ### 0.3
2014-Aug-28 Thu 5.2 5.2 4.56 ### ### ### 0.0
2014-Aug-27 Wed 5.2 5.2 5.2 5.2 676 ### 67.5 67.5 ###
2014-Aug-26 Tue 5.25 5.25 ### ### 1,747 4,585 ### ### 0.0
2014-Aug-25 Mon 5.25 5.25 ### ### 1,673 ### 17.9 17.9 0.0
2014-Aug-22 Fri 5.2 5.2 ### ### ### ### 0.0
2014-Aug-21 Thu ### ### ### ### 0 0.0
2014-Aug-20 Wed 5.21 5.21 ### ### ### ### 0.0
2014-Aug-19 Tue 5.2 5.2 5.2 5.2 67.3 67.3 ###
2014-Aug-18 Mon 5.2 5.2 5.2 5.2 ### ### ###
2014-Aug-15 Fri 5.25 5.25 5.2 5.2 19.6 19.6 ###
2014-Aug-14 Thu 5.25 5.25 ### 5.2 10,850 28,481 ### ### ###
2014-Aug-13 Wed 5.22 5.22 5.22 5.22 0 0.4
2014-Aug-12 Tue ### ### 5.22 5.22 16.2 16.2 0.4
2014-Aug-11 Mon ### ### ### ### 0 0.0
2014-Aug-08 Fri ### ### ### ### 32.5 32.5 0.0
2014-Aug-07 Thu ### ### ### ### 180 0 ### ### 0.0
2014-Aug-06 Wed 5.4 5.5 5.4 5.5 1,427 7,777 ### ### 0.4
2014-Aug-05 Tue 5.4 5.4 5.4 5.4 79.1 79.1 0.4
2014-Aug-04 Mon ### ### 5.5 5.5 9,242 ### ### ### 0.4
2014-Aug-01 Fri ### ### 5.7 5.7 6,042 ### 8.6 8.6 0.4
2014-Jul-31 Thu ### 5.8 ### 5.8 720 2,088 ### ### 0.4
2014-Jul-30 Wed ### 5.77 ### 5.77 3,553 10,250 84.9 84.9 0.4
2014-Jul-29 Tue ### ### ### ### 0 0.0
2014-Jul-28 Mon 5.5 ### 5.5 ### 3,241 ### ### ### 0.0
2014-Jul-25 Fri ### 5.5 ### 5.5 2,370 ### 91.6 91.6 0.4
2014-Jul-24 Thu 5.41 5.41 ### 5.4 ### ### 0.4
2014-Jul-23 Wed 5.5 5.5 5.4 5.4 14.6 14.6 0.4
2014-Jul-22 Tue 5.5 ### 5.5 5.5 19,180 52,745 ### ### 0.4
2014-Jul-21 Mon 5.8 5.8 5.8 5.8 ### ### 0.4
2014-Jul-18 Fri ### ### ### ### 0 0.0
2014-Jul-17 Thu ### 6 ### ### 824 2,472 ### ### 0.0
2014-Jul-16 Wed ### ### ### ### ### ### 0.0
2014-Jul-15 Tue 5.7 5.7 5.7 5.7 0 0.4
2014-Jul-14 Mon ### 5.7 ### 5.7 1,150 3,277 ### ### 0.4
2014-Jul-11 Fri 5.5 5.5 5.5 5.5 0 0.4
2014-Jul-10 Thu 5.71 5.71 5.5 5.5 15,524 ### 9.6 9.6 0.4
2014-Jul-09 Wed 5.55 5.55 5.52 5.52 32.0 32.0 0.4
2014-Jul-08 Tue 5.52 5.52 5.52 5.52 0 0.4


<< 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 19:07:40 thru 2026-05-07 19:07:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000