(MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED Daily Prices Page 17...


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
2011-Oct-28 Fri 8.4 8.4 ### ### 5,174 ### 39.5 39.5 0.0
2011-Oct-27 Thu ### ### ### ### 0 0.0
2011-Oct-26 Wed 8.25 8.25 ### ### 1,750 ### 17.4 17.4 0.0
2011-Oct-25 Tue 8.2 8.2 8.2 8.2 0 0.6
2011-Oct-24 Mon ### 8.2 ### 8.2 67.1 67.1 0.6
2011-Oct-21 Fri ### 8.2 ### 8.2 1,648 6,756 ### ### 0.6
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue 8.2 8.2 ### ### ### ### 0.0
2011-Oct-17 Mon 8.4 8.4 8.4 8.4 1,250 ### ### ### ###
2011-Oct-14 Fri ### ### ### ### 0 0.0
2011-Oct-13 Thu 8.48 ### 8.48 ### 81.6 81.6 0.0
2011-Oct-12 Wed 8.29 8.5 8.29 8.5 ### ### 0.6
2011-Oct-11 Tue 7.85 ### 7.85 ### 6,088 ### 84.2 84.2 0.0
2011-Oct-10 Mon ### 7.85 ### 7.85 1,825 ### ### ### ###
2011-Oct-07 Fri 7.5 7.85 7.5 7.5 54.7 54.7 0.5
2011-Oct-06 Thu ### ### 7.4 7.5 ### ### 0.5
2011-Oct-05 Wed 7.5 7.55 7.5 7.5 ### ### 0.5
2011-Oct-04 Tue 7.55 7.55 7.48 7.48 ### ### 0.5
2011-Oct-03 Mon 7.7 7.7 7.7 7.7 0 0.6
2011-Sep-30 Fri 7.7 7.7 7.7 7.7 0 0.6
2011-Sep-29 Thu 7.7 7.7 7.7 7.7 ### ### 0.6
2011-Sep-28 Wed ### ### 7.85 7.85 3,723 ### 18.0 18.0 ###
2011-Sep-27 Tue ### ### 8 ### 5,043 20,172 ### ### 0.0
2011-Sep-26 Mon 8.21 8.21 8.21 8.21 0 ###
2011-Sep-23 Fri 8.21 8.21 8.21 8.21 0 ###
2011-Sep-22 Thu 8.25 8.25 8.21 8.21 156 1,283 ### ### ###
2011-Sep-21 Wed 8.26 8.26 8.25 8.25 35.9 35.9 ###
2011-Sep-20 Tue ### 8.44 ### 8.44 624 ### 97.6 97.6 0.6
2011-Sep-19 Mon 8.4 8.4 7.8 7.8 ### ### 0.6
2011-Sep-16 Fri 8.2 8.2 8.2 8.2 ### ### 0.6
2011-Sep-15 Thu 8.2 8.21 8.2 8.2 65,756 539,527 ### ### 0.6
2011-Sep-14 Wed 8.21 8.21 8.21 8.21 86.5 86.5 ###
2011-Sep-13 Tue 8.49 8.5 8.49 8.5 75.0 75.0 0.6
2011-Sep-12 Mon 8.5 8.5 8.5 8.5 ### ### 0.6
2011-Sep-09 Fri 8.8 8.8 8.75 8.75 11,350 ### ### ### 0.6
2011-Sep-08 Thu 8.59 ### 8.59 8.8 ### ### 0.6
2011-Sep-07 Wed 8.45 8.5 8.45 8.5 64.5 64.5 0.6
2011-Sep-06 Tue ### ### ### ### ### ### 0.0
2011-Sep-05 Mon 8.2 8.2 ### ### 31.6 31.6 0.0
2011-Sep-02 Fri ### ### ### ### 24,080 0 ### ### 0.0
2011-Sep-01 Thu ### ### ### ### 0 0.0
2011-Aug-31 Wed 8.5 8.5 ### ### 10,129 43,048 ### ### 0.0
2011-Aug-30 Tue 8.8 8.8 8.5 8.5 ### ### 0.6
2011-Aug-29 Mon 8.5 8.7 8.47 ### 9,058 ### ### ### 0.0
2011-Aug-26 Fri 9 ### ### 8.47 11,523 0 ### ### ###
2011-Aug-25 Thu ### ### 9 ### ### ### 0.0
2011-Aug-24 Wed ### 9.45 ### 9.45 8,350 39,453 84.4 84.4 0.7
2011-Aug-23 Tue 9.2 ### ### ### 14,625 0 ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 640 0 ### ### 0.0
2011-Aug-19 Fri 9 9.28 8.8 9.28 6,473 ### 88.9 88.9 0.7
2011-Aug-18 Thu ### ### ### ### ### ### 0.0
2011-Aug-17 Wed ### ### ### ### 11,981 0 ### ### 0.0
2011-Aug-16 Tue 9.54 9.55 9.47 9.47 7,259 ### ### ### ###
2011-Aug-15 Mon 9.5 9.58 9.5 9.55 63.2 63.2 0.7
2011-Aug-12 Fri 9.5 9.5 9.5 9.5 0 0.7
2011-Aug-11 Thu 9.75 9.75 9.5 9.5 2,850 ### ### ### 0.7
2011-Aug-10 Wed 9.75 9.75 9.7 9.73 1,850 ### 32.0 32.0 ###
2011-Aug-09 Tue ### ### 8.55 ### ### ### 0.0
2011-Aug-08 Mon 9.74 9.74 ### ### 9.2 9.2 0.0
2011-Aug-05 Fri ### ### ### 9.4 34.1 34.1 ###
2011-Aug-04 Thu ### ### ### ### 83.9 83.9 0.0
2011-Aug-03 Wed ### ### ### ### 0 0.0
2011-Aug-02 Tue 10.2 10.7 10.2 ### ### ### 0.0
2011-Aug-01 Mon 9.76 ### 9.76 ### 78.4 78.4 0.0
2011-Jul-29 Fri ### ### ### ### 49 0 77.5 77.5 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### ### ### ### 788 0 ### ### 0.0
2011-Jul-26 Tue ### ### ### ### 1,977 0 64.2 64.2 0.0
2011-Jul-25 Mon ### ### ### ### 0 0.0
2011-Jul-22 Fri ### ### ### ### 372 0 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 189 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 0 0.0
2011-Jul-15 Fri 10.25 ### 10.25 ### ### ### 0.0
2011-Jul-14 Thu 10.5 10.5 10.45 10.45 1,628 17,053 ### ### ###
2011-Jul-13 Wed ### ### 10.5 10.5 15.8 15.8 0.8
2011-Jul-12 Tue 10.7 10.8 10.7 10.8 ### ### ###
2011-Jul-11 Mon ### ### ### ### 77.9 77.9 0.0
2011-Jul-08 Fri ### 10.7 ### 10.7 1,950 ### ### ### 0.8
2011-Jul-07 Thu 10.45 10.49 10.45 10.49 1,050 ### ### ### ###
2011-Jul-06 Wed 10.45 10.45 10.45 10.45 ### ### ###
2011-Jul-05 Tue 10.49 10.49 10.45 10.45 34.5 34.5 ###
2011-Jul-04 Mon 10.21 ### 10.21 ### 12,924 65,977 73.7 73.7 0.0
2011-Jul-01 Fri 10.21 10.21 10.2 10.2 3,243 ### 31.0 31.0 0.7
2011-Jun-30 Thu 10.2 10.2 10.2 10.2 ### ### 0.7
2011-Jun-29 Wed 10.2 10.47 10.2 10.47 ### ### 0.7
2011-Jun-28 Tue 10.2 10.45 10.2 10.45 ### ### ###
2011-Jun-27 Mon ### ### ### ### ### ### 0.0
2011-Jun-24 Fri 10.29 ### 10.29 ### 69.2 69.2 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed 10.28 ### ### ### ### ### 0.0
2011-Jun-21 Tue ### 10.28 ### 10.28 4,974 ### 83.8 83.8 0.7
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 0 0.0
2011-Jun-16 Thu 9.88 9.88 ### ### 22.4 22.4 0.0
2011-Jun-15 Wed ### ### ### ### 450 0 75.7 75.7 0.0
2011-Jun-14 Tue ### ### ### ### 5,143 0 ### ### 0.0
2011-Jun-10 Fri 10.7 10.7 10.7 10.7 3,443 36,840 73.9 73.9 0.8
2011-Jun-09 Thu 10.7 10.7 10.7 10.7 ### ### 0.8
2011-Jun-08 Wed 10.71 10.75 10.7 10.7 15,456 ### ### ### 0.8
2011-Jun-07 Tue 10.5 10.5 10.5 10.5 15,172 ### 75.7 75.7 0.8
2011-Jun-06 Mon ### 10.5 9.88 10.5 95.9 95.9 0.8
2011-Jun-03 Fri 9.88 ### 9.88 9.88 1,689 8,343 73.8 73.8 0.7
2011-Jun-02 Thu 9.87 9.87 9.87 9.87 76.9 76.9 ###
2011-Jun-01 Wed ### ### ### ### 5,986 0 74.7 74.7 0.0
2011-May-31 Tue ### ### 9.4 ### 46,442 218,277 ### ### 0.0
2011-May-30 Mon 9.7 9.7 ### ### 3,725 ### ### ### 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu 9.8 9.8 9.8 9.8 0 0.7
2011-May-25 Wed 9.85 9.85 9.8 9.8 4,471 43,927 41.6 41.6 0.7
2011-May-24 Tue ### ### ### ### 1,479 0 73.1 73.1 0.0
2011-May-23 Mon ### ### ### ### 18,250 0 ### ### 0.0
2011-May-20 Fri ### ### 9.78 9.78 ### ### 0.7
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 28.2 28.2 0.0
2011-May-17 Tue ### ### ### ### 14,687 0 25.9 25.9 0.0
2011-May-16 Mon ### ### ### ### 5,756 0 17.0 17.0 0.0
2011-May-13 Fri 10.48 10.48 10.48 10.48 ### ### 0.7
2011-May-12 Thu 10.49 10.49 10.49 10.49 0 ###
2011-May-11 Wed ### 10.49 ### 10.49 93.0 93.0 ###
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### ### ### ### 0 0.0
2011-May-06 Fri ### ### ### ### 63.3 63.3 0.0
2011-May-05 Thu ### ### ### ### 0 0.0
2011-May-04 Wed ### ### ### ### 12,028 0 ### ### 0.0
2011-May-03 Tue ### ### ### ### 36.1 36.1 0.0
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri 10.5 10.5 10.5 10.5 250 2,625 82.9 82.9 0.8
2011-Apr-28 Thu 10.79 10.8 10.5 10.5 ### ### 0.8
2011-Apr-27 Wed 10.8 ### 10.8 10.8 ### ### ###
2011-Apr-21 Thu ### 10.88 ### 10.8 ### ### ###
2011-Apr-20 Wed ### 10.28 ### 10.28 2,341 ### ### ### 0.7
2011-Apr-19 Tue ### ### 9.76 9.8 9,325 ### ### ### 0.7
2011-Apr-18 Mon 10.2 10.27 ### ### 2,372 12,180 21.8 21.8 0.0
2011-Apr-15 Fri ### 10.27 ### 10.27 2,577 ### 79.2 79.2 ###
2011-Apr-14 Thu ### 10.28 ### 10.27 84.7 84.7 ###
2011-Apr-13 Wed 10.21 10.21 9.75 ### 16,054 ### 13.8 13.8 0.0
2011-Apr-12 Tue 10.51 10.51 ### ### ### ### 0.0
2011-Apr-11 Mon ### ### 10.75 10.75 18.9 18.9 0.8
2011-Apr-08 Fri 10.75 10.75 10.23 10.75 63.6 63.6 0.8
2011-Apr-07 Thu 10.73 10.81 10.72 10.75 ### ### 0.8
2011-Apr-06 Wed ### ### ### ### 31.8 31.8 0.0
2011-Apr-05 Tue 11.48 11.48 11.48 11.48 0 0.8
2011-Apr-04 Mon ### 11.48 ### 11.48 20,672 118,657 ### ### 0.8
2011-Apr-01 Fri ### ### ### ### 543 0 ### ### 0.0
2011-Mar-31 Thu 10.84 ### 10.7 ### 7,383 ### ### ### 0.0
2011-Mar-30 Wed 10.8 10.84 ### 10.84 64.4 64.4 0.8
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon 11.49 11.49 ### ### 2,870 16,488 24.1 24.1 0.0
2011-Mar-25 Fri ### 11.49 ### 11.49 1,872 10,754 76.8 76.8 ###
2011-Mar-24 Thu 11.5 11.5 11.5 11.5 28 322 ### ### ###
2011-Mar-23 Wed 11.5 11.53 11.5 11.5 70.5 70.5 ###
2011-Mar-22 Tue 11.53 11.55 11.5 11.5 35.8 35.8 ###
2011-Mar-21 Mon 11.55 11.55 11.55 11.55 62.4 62.4 0.8
2011-Mar-18 Fri 11.5 11.55 11.5 11.55 4,920 ### ### ### 0.8
2011-Mar-17 Thu 11.5 11.5 11.5 11.5 0 ###
2011-Mar-16 Wed ### 11.5 ### 11.5 ### ### ###
2011-Mar-15 Tue 11.55 11.55 ### 11.4 2,241 12,941 61.0 61.0 0.8
2011-Mar-14 Mon 11.25 11.25 11.25 11.25 78.2 78.2 ###
2011-Mar-11 Fri ### ### ### 11.2 11,646 0 29.8 29.8 0.8
2011-Mar-10 Thu ### ### 11.2 11.5 18,375 ### 20.9 20.9 ###
2011-Mar-09 Wed 12.26 12.26 12.2 12.2 3,574 ### ### ### ###
2011-Mar-08 Tue 12.26 12.45 12.2 12.26 ### ### 0.9
2011-Mar-07 Mon 12.49 12.49 12.4 12.4 15,822 ### ### ### 0.9
2011-Mar-04 Fri ### 12.5 ### 12.49 84,722 ### ### ### 0.9
2011-Mar-03 Thu ### ### ### ### ### ### 0.0
2011-Mar-02 Wed 11.8 ### 11.8 ### 81.7 81.7 0.0
2011-Mar-01 Tue 11.53 ### 11.53 ### 90.8 90.8 0.0
2011-Feb-28 Mon 11.41 11.42 11.41 11.42 1,027 11,723 74.4 74.4 0.8
2011-Feb-25 Fri ### ### ### ### 9,481 0 61.4 61.4 0.0
2011-Feb-24 Thu 11.57 11.57 ### ### ### ### 0.0
2011-Feb-23 Wed ### ### 11.57 11.57 2,070 11,974 ### ### ###
2011-Feb-22 Tue ### ### 11.75 ### 19,657 115,484 ### ### 0.0
2011-Feb-21 Mon ### ### 11.88 ### 41,250 245,025 82.7 82.7 0.0
2011-Feb-18 Fri ### 11.89 ### ### ### ### 0.0
2011-Feb-17 Thu ### ### 11.79 ### ### ### 0.0
2011-Feb-16 Wed ### ### ### ### 2,547 0 68.5 68.5 0.0
2011-Feb-15 Tue 11.7 11.7 11.56 ### ### ### 0.0
2011-Feb-14 Mon ### ### 11.7 11.7 ### ### 0.8
2011-Feb-11 Fri ### ### ### ### 77.5 77.5 0.0
2011-Feb-10 Thu 11.8 ### 11.8 ### 83.8 83.8 0.0
2011-Feb-09 Wed ### ### 11.85 ### ### ### 0.0
2011-Feb-08 Tue 11.25 11.7 11.25 11.7 ### ### 0.8
2011-Feb-07 Mon ### ### ### ### 77.9 77.9 0.0
2011-Feb-04 Fri ### ### ### ### 45,227 0 ### ### 0.0
2011-Feb-03 Thu ### ### ### ### 68.1 68.1 0.0
2011-Feb-02 Wed 10.45 ### 10.45 ### 35,280 ### 92.9 92.9 0.0
2011-Feb-01 Tue 9.88 10.45 9.88 10.45 94.9 94.9 ###
2011-Jan-31 Mon ### 9.88 ### 9.88 97.2 97.2 0.7
2011-Jan-28 Fri ### ### ### ### ### ### 0.0
2011-Jan-27 Thu ### ### 8.8 8.89 2,358 10,375 35.4 35.4 ###
2011-Jan-25 Tue 8.85 ### 8.85 8.89 2,728 12,071 72.1 72.1 ###
2011-Jan-24 Mon 8.8 8.8 8.8 8.8 0 0.6
2011-Jan-21 Fri 8.81 8.81 8.8 8.8 4,045 ### 45.0 45.0 0.6
2011-Jan-20 Thu 8.72 8.72 8.72 8.72 75.0 75.0 0.6
2011-Jan-19 Wed ### ### ### ### ### ### 0.0
2011-Jan-18 Tue 8.7 8.7 8.7 8.7 66.0 66.0 ###
2011-Jan-17 Mon 9 9 8.5 8.7 3,872 33,880 ### ### ###
2011-Jan-14 Fri ### ### 9 9 24.2 24.2 0.6
2011-Jan-13 Thu ### ### ### ### 58.6 58.6 0.0
2011-Jan-12 Wed ### ### 9 ### ### ### 0.0
2011-Jan-11 Tue 9 9 9 9 ### ### 0.6
2011-Jan-10 Mon ### 9 ### 9 574 2,583 ### ### 0.6
2011-Jan-07 Fri 9 9 8.85 8.88 4,448 ### 25.7 25.7 0.6
2011-Jan-06 Thu ### ### ### 9 75.3 75.3 0.6
2011-Jan-05 Wed 9 ### ### ### ### ### 0.0
2011-Jan-04 Tue 9 9 9 9 4,275 38,475 65.7 65.7 0.6
2010-Dec-31 Fri ### ### ### ### 31.7 31.7 0.0
2010-Dec-30 Thu ### ### ### ### 2,426 0 ### ### 0.0
2010-Dec-29 Wed ### ### ### ### 66.5 66.5 0.0
2010-Dec-24 Fri 9.2 9.2 9.2 9.2 0 0.7
2010-Dec-23 Thu 9.2 9.2 9.2 9.2 274 2,520 65.0 65.0 0.7
2010-Dec-22 Wed 9.2 9.2 9.2 9.2 ### ### 0.7
2010-Dec-21 Tue ### ### ### ### 1,874 0 9.2 9.2 0.0
2010-Dec-20 Mon ### ### ### ### ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 32.3 32.3 0.0
2010-Dec-16 Thu 9.43 9.43 9.2 9.2 ### ### 0.7
2010-Dec-15 Wed 9.5 9.5 ### ### ### ### 0.0
2010-Dec-14 Tue 8.7 ### 8.7 ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 2,249 0 ### ### 0.0
2010-Dec-10 Fri ### ### 8.59 ### 4,354 ### ### ### 0.0
2010-Dec-09 Thu 8.56 ### 8.55 ### 69.1 69.1 0.0
2010-Dec-08 Wed 8.51 8.55 8.51 8.55 3,220 ### ### ### ###


<< 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 20:11:46 thru 2026-05-07 20:11:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000