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 Fri 26-May-08 08:09:24 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 15...

     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 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 Next >>


End of day Prices (full format),

113 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Jan-22 Wed 26 26.4 26 26 62.3 62.3 1.9
2020-Jan-21 Tue 26 ### 25.8 ### 2,642 34,081 ### ### 0.0
2020-Jan-20 Mon 26 26.29 26 26 2,684 70,173 73.0 73.0 1.9
2020-Jan-17 Fri ### 26 ### 25.75 2,145 27,885 ### ### ###
2020-Jan-16 Thu 25.71 26.4 ### ### 34.3 34.3 0.0
2020-Jan-15 Wed 25.5 25.5 25.5 25.5 150 3,825 64.4 64.4 ###
2020-Jan-14 Tue 24.86 ### 24.71 25 4,058 ### ### ### 1.8
2020-Jan-13 Mon 25.55 ### ### ### 1,052 0 ### ### 0.0
2020-Jan-10 Fri 25 ### ### ### 72.6 72.6 0.0
2020-Jan-09 Thu 25 25 24.5 24.75 ### ### 1.8
2020-Jan-08 Wed 23.8 25 ### 25 ### ### 1.8
2020-Jan-07 Tue ### 24.5 ### ### ### ### 0.0
2020-Jan-06 Mon 23.28 24 23.28 24 5,257 124,275 90.4 90.4 1.7
2020-Jan-03 Fri 23.21 23.21 23.21 23.21 0 1.7
2020-Jan-02 Thu 23.21 23.21 23.21 23.21 0 1.7
2019-Dec-27 Fri 23.45 23.45 ### ### 554 ### ### ### 0.0
2019-Dec-24 Tue 23 23.49 23 23.45 10,285 239,074 ### ### 1.7
2019-Dec-23 Mon ### ### ### ### 3,820 0 29.3 29.3 0.0
2019-Dec-20 Fri 22.7 22.8 22.7 22.8 140 3,185 72.8 72.8 1.6
2019-Dec-19 Thu 22.88 23.21 22.5 22.5 2,941 ### 18.5 18.5 1.6
2019-Dec-16 Mon 23 ### 22.8 23 ### ### 1.6
2019-Dec-13 Fri ### 23.025 22.5 23 5,382 ### ### ### 1.6
2019-Dec-12 Thu 22.41 22.5 21.56 22.5 ### ### 1.6
2019-Dec-11 Wed ### ### ### 22.4 47,378 0 27.5 27.5 ###
2019-Dec-10 Tue ### ### 22.55 22.55 33.7 33.7 ###
2019-Dec-09 Mon 22.8 ### 22.57 ### 31.4 31.4 0.0
2019-Dec-06 Fri 22.82 22.925 ### 22.8 3,351 ### 36.8 36.8 1.6
2019-Dec-05 Thu ### ### 22.89 ### ### ### 0.0
2019-Dec-04 Wed 23.22 23.24 ### ### 772 8,970 ### ### 0.0
2019-Dec-03 Tue ### ### 22.89 ### 79.7 79.7 0.0
2019-Dec-02 Mon 23.23 23.24 23.23 23.23 72.8 72.8 ###
2019-Nov-29 Fri ### 23.24 ### 23.24 4,252 ### ### ### ###
2019-Nov-28 Thu 23.2 23.24 ### ### 1,888 ### ### ### 0.0
2019-Nov-27 Wed 22.82 23.25 22.8 ### 80.8 80.8 0.0
2019-Nov-26 Tue ### ### 22.81 ### 3,681 41,981 ### ### 0.0
2019-Nov-25 Mon ### 23.27 ### 23.26 ### ### ###
2019-Nov-22 Fri 22.81 ### 22.81 ### 1,575 ### ### ### 0.0
2019-Nov-21 Thu ### ### 23 ### 1,348 ### 72.8 72.8 0.0
2019-Nov-20 Wed ### ### ### ### 0 0.0
2019-Nov-19 Tue 22.76 ### 22.75 ### 3,121 ### ### ### 0.0
2019-Nov-18 Mon 23 23.29 23 23.29 14,380 332,825 86.6 86.6 ###
2019-Nov-15 Fri ### ### ### ### 11.6 11.6 0.0
2019-Nov-14 Thu ### ### ### ### 350 0 ### ### 0.0
2019-Nov-13 Wed ### ### 22.57 ### 6,745 ### ### ### 0.0
2019-Nov-12 Tue 23.4 23.4 ### ### 41.5 41.5 0.0
2019-Nov-11 Mon 23.4 23.4 23.4 23.4 324 7,581 ### ### ###
2019-Nov-08 Fri 23.4 23.4 ### ### ### ### 0.0
2019-Nov-07 Thu 23.4 23.4 ### 23.4 54,821 ### 66.2 66.2 ###
2019-Nov-06 Wed ### 23.4 ### 23.4 ### ### ###
2019-Nov-05 Tue ### ### ### ### 926 0 72.2 72.2 0.0
2019-Nov-04 Mon ### ### ### ### 3,076 0 79.8 79.8 0.0
2019-Nov-01 Fri 23.4 23.4 23.2 23.25 ### ### ###
2019-Oct-31 Thu ### ### ### 23.21 74.4 74.4 1.7
2019-Oct-30 Wed 22.925 23 22.7 22.85 10,959 ### 38.3 38.3 1.6
2019-Oct-29 Tue ### 23.24 22.79 22.84 26.9 26.9 ###
2019-Oct-28 Mon 23 ### 22.78 23 71.0 71.0 1.6
2019-Oct-25 Fri 22.85 23 22.7 23 76.9 76.9 1.6
2019-Oct-24 Thu ### 23 22.52 22.7 10,473 ### 26.5 26.5 ###
2019-Oct-23 Wed 22.755 23 22.52 23 82.8 82.8 1.6
2019-Oct-22 Tue 23 23 22.72 23 69.2 69.2 1.6
2019-Oct-21 Mon ### 23 22.51 23 4,157 ### ### ### 1.6
2019-Oct-18 Fri 22.51 22.51 22.5 22.51 642 14,448 ### ### 1.6
2019-Oct-17 Thu ### 22.7 22.51 22.51 ### ### 1.6
2019-Oct-16 Wed ### 22.84 ### 22.52 ### ### 1.6
2019-Oct-15 Tue 22.51 22.85 ### ### 1,674 19,125 74.1 74.1 0.0
2019-Oct-14 Mon 22.41 ### 22.41 ### 88.7 88.7 0.0
2019-Oct-11 Fri 22.23 22.23 22.23 22.23 0 1.6
2019-Oct-10 Thu 22.23 22.23 22.23 22.23 0 1.6
2019-Oct-09 Wed 22.29 ### 22.2 22.23 32.9 32.9 1.6
2019-Oct-08 Tue 22.56 22.56 22.25 22.25 22.8 22.8 ###
2019-Oct-07 Mon 22.5 22.7 22.5 ### 751 16,972 ### ### 0.0
2019-Oct-04 Fri ### ### 22.5 ### 1,222 13,747 65.0 65.0 0.0
2019-Oct-03 Thu 23 23 22.51 ### ### ### 0.0
2019-Oct-02 Wed 23 23 22.7 23 1,328 30,344 ### ### 1.6
2019-Oct-01 Tue ### ### ### 23 1,381 0 ### ### 1.6
2019-Sep-30 Mon 23 ### 23 ### 1,489 17,123 ### ### 0.0
2019-Sep-27 Fri ### ### ### ### ### ### 0.0
2019-Sep-26 Thu ### ### 23 23 1,572 18,078 ### ### 1.6
2019-Sep-25 Wed 23.4 23.4 ### ### 1,077 ### ### ### 0.0
2019-Sep-24 Tue ### ### ### 23.27 ### ### 1.7
2019-Sep-23 Mon ### ### ### ### 79.4 79.4 0.0
2019-Sep-20 Fri 22.57 22.57 22.56 22.56 ### ### ###
2019-Sep-19 Thu 22.75 22.75 22.75 22.75 67.8 67.8 1.6
2019-Sep-18 Wed 22.5 22.75 ### 22.75 60,544 688,688 ### ### 1.6
2019-Sep-17 Tue 22.5 22.5 22.5 22.5 0 1.6
2019-Sep-16 Mon 22.5 22.5 22.5 22.5 44 ### ### ### 1.6
2019-Sep-13 Fri ### ### ### ### ### ### 0.0
2019-Sep-12 Thu ### 23 ### 23 2,647 30,440 ### ### 1.6
2019-Sep-11 Wed ### ### ### ### 74.8 74.8 0.0
2019-Sep-10 Tue 22.5 22.5 ### ### 449 5,051 30.1 30.1 0.0
2019-Sep-09 Mon 22.78 22.78 22.78 22.78 7 159 66.6 66.6 1.6
2019-Sep-06 Fri 23 23.24 23 23.24 1,042 ### 77.4 77.4 ###
2019-Sep-05 Thu 22.83 23.24 22.78 ### 1,482 ### 68.9 68.9 0.0
2019-Sep-04 Wed 22.82 22.82 22.82 22.82 40 ### 63.7 63.7 ###
2019-Sep-03 Tue 22.79 23 22.79 23 ### ### 1.6
2019-Sep-02 Mon 22.5 22.5 22.5 22.5 ### ### 1.6
2019-Aug-30 Fri 21.51 22.8 21.51 22.75 3,287 72,823 ### ### 1.6
2019-Aug-29 Thu ### ### ### ### 4,142 0 ### ### 0.0
2019-Aug-28 Wed ### ### ### ### 24,280 0 ### ### 0.0
2019-Aug-27 Tue ### ### 20.86 21.29 78.1 78.1 ###
2019-Aug-26 Mon 21 ### 20.82 ### 82.2 82.2 0.0
2019-Aug-23 Fri ### ### ### ### 0 0.0
2019-Aug-22 Thu ### ### ### ### 0 0.0
2019-Aug-21 Wed 21.27 21.46 21 ### 2,426 ### 73.3 73.3 0.0
2019-Aug-20 Tue 21 21.27 ### 21.27 2,452 26,077 78.1 78.1 ###
2019-Aug-19 Mon ### ### ### 21 30.8 30.8 1.5
2019-Aug-16 Fri ### 22 ### 22 684 7,524 93.8 93.8 ###
2019-Aug-15 Thu 22 ### 21.45 21.77 ### ### 1.6
2019-Aug-14 Wed 22 ### 22 22 70.8 70.8 ###
2019-Aug-13 Tue 21.56 ### 21.56 ### 1,126 ### 89.0 89.0 0.0
2019-Aug-12 Mon ### ### ### ### 73.9 73.9 0.0
2019-Aug-09 Fri ### ### ### ### ### ### 0.0
2019-Aug-08 Thu 22.79 22.8 ### ### 10.9 10.9 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 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 2026-05-08 08:09:24 thru 2026-05-08 08:09:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000