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-22 02:03:12 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 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 .. Thursday 21st May 2026
Latest price with VOLUME for MAQ .. Thursday 21st 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 Next >>


End of day Prices (full format),

240 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ### ### ### ###
2010-Dec-07 Tue 8.5 8.5 8.5 8.5 0 0.6
2010-Dec-06 Mon 8.7 8.7 8.45 8.5 16.1 16.1 0.6
2010-Dec-03 Fri 8.7 8.75 8.7 8.7 3,071 ### ### ### ###
2010-Dec-02 Thu 8.7 8.7 ### ### 5,840 ### ### ### 0.0
2010-Dec-01 Wed 8.7 8.75 ### 8.7 68.6 68.6 ###
2010-Nov-30 Tue 8.7 8.7 8.7 8.7 ### ### ###
2010-Nov-29 Mon ### ### ### ### ### ### 0.0
2010-Nov-26 Fri 8.7 8.8 8.7 8.7 69.0 69.0 ###
2010-Nov-25 Thu 8.4 8.7 8.4 8.7 16,141 ### ### ### ###
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue 8.4 8.4 ### 8.4 6,484 ### 79.0 79.0 ###
2010-Nov-22 Mon 8.4 8.4 ### 8.4 ### ### ###
2010-Nov-19 Fri ### 8.4 ### 8.4 74.1 74.1 ###
2010-Nov-18 Thu ### ### ### ### 65.2 65.2 0.0
2010-Nov-17 Wed ### ### 8.2 ### 17,341 ### ### ### 0.0
2010-Nov-16 Tue ### 8.4 ### 8.4 28,386 119,221 79.4 79.4 ###
2010-Nov-15 Mon ### 8.2 ### 8.2 81.6 81.6 0.6
2010-Nov-12 Fri 8.2 8.2 ### ### ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 75.4 75.4 0.0
2010-Nov-10 Wed 8 ### 8 ### 79.0 79.0 0.0
2010-Nov-09 Tue 8 8 ### 8 33,989 135,956 70.0 70.0 ###
2010-Nov-08 Mon ### ### ### 8 56,486 0 ### ### ###
2010-Nov-05 Fri ### ### ### ### 10,455 0 66.1 66.1 0.0
2010-Nov-04 Thu 7.41 7.54 7.41 7.5 4,820 36,029 77.4 77.4 0.5
2010-Nov-03 Wed 7.4 7.4 7.4 7.4 929 6,874 67.1 67.1 0.5
2010-Nov-02 Tue ### 7.4 ### 7.4 80.4 80.4 0.5
2010-Nov-01 Mon ### 7.4 ### ### ### ### 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu 7 7 ### 7 2,388 8,358 ### ### 0.5
2010-Oct-27 Wed ### ### ### ### 45.0 45.0 0.0
2010-Oct-26 Tue 6.85 ### 6.85 ### 3,640 ### 76.6 76.6 0.0
2010-Oct-25 Mon 6.75 6.82 6.75 6.82 66.8 66.8 0.5
2010-Oct-22 Fri 6.74 6.75 6.74 6.75 66.8 66.8 0.5
2010-Oct-21 Thu 6.5 6.75 6.5 6.75 13,440 89,040 ### ### 0.5
2010-Oct-20 Wed 6.45 6.5 6.45 6.5 ### ### 0.5
2010-Oct-19 Tue 6.46 6.5 6.4 6.5 2,084 13,441 75.8 75.8 0.5
2010-Oct-18 Mon 6.4 6.4 6.4 6.4 0 0.5
2010-Oct-15 Fri 6.4 6.4 6.4 6.4 0 0.5
2010-Oct-14 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
2010-Oct-13 Wed 6.45 6.45 6.4 6.4 ### ### 0.5
2010-Oct-12 Tue 6.42 6.5 6.4 6.4 10,379 66,944 ### ### 0.5
2010-Oct-11 Mon 6.41 6.75 6.41 6.75 90.5 90.5 0.5
2010-Oct-08 Fri 6.5 6.5 6.4 6.41 ### ### 0.5
2010-Oct-07 Thu 6.52 6.52 6.5 6.5 ### ### 0.5
2010-Oct-06 Wed ### ### 6.55 6.55 ### ### 0.5
2010-Oct-05 Tue ### 6.7 ### ### 6,443 21,584 ### ### 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri ### ### 6.58 6.58 26.8 26.8 0.5
2010-Sep-30 Thu ### ### ### ### 387 0 76.1 76.1 0.0
2010-Sep-29 Wed 6.75 6.75 ### ### 2,584 8,721 24.2 24.2 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon 6.7 6.7 ### ### 1,727 5,785 ### ### 0.0
2010-Sep-24 Fri 6.75 6.75 ### ### 19.8 19.8 0.0
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 6.72 6.75 6.72 6.75 78.1 78.1 0.5
2010-Sep-20 Mon 6.75 6.75 6.75 6.75 ### ### 0.5
2010-Sep-17 Fri 6.45 6.75 6.45 6.75 ### ### 0.5
2010-Sep-16 Thu ### ### 6.5 6.5 ### ### 0.5
2010-Sep-15 Wed 6.89 ### 6.78 6.79 17.9 17.9 0.5
2010-Sep-14 Tue ### ### 6.8 ### 7,127 ### 20.1 20.1 0.0
2010-Sep-13 Mon 7 ### ### 7 ### ### 0.5
2010-Sep-10 Fri 7 ### 6.77 6.77 10.2 10.2 ###
2010-Sep-09 Thu 7.4 7.5 ### ### 25.1 25.1 0.0
2010-Sep-08 Wed ### 7.4 ### ### 25,458 ### 92.4 92.4 0.0
2010-Sep-07 Tue 7 ### ### ### ### ### 0.0
2010-Sep-06 Mon ### ### 6.85 7 22,528 77,158 ### ### 0.5
2010-Sep-03 Fri ### ### 6.74 6.8 21,459 ### ### ### 0.5
2010-Sep-02 Thu 6.4 6.4 ### ### ### ### 0.0
2010-Sep-01 Wed 6.4 6.4 ### ### 211,887 ### ### ### 0.0
2010-Aug-31 Tue 6.24 ### 6.24 ### 81.0 81.0 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 35,650 0 ### ### 0.0
2010-Aug-26 Thu 5.75 ### 5.75 ### 22,075 ### ### ### 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 24,072 0 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 72.8 72.8 0.0
2010-Aug-20 Fri ### ### 5.55 ### 10,871 ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 24,124 0 ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 975 0 ### ### 0.0
2010-Aug-17 Tue 5.5 5.5 5.5 5.5 0 0.4
2010-Aug-16 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2010-Aug-13 Fri 5.5 5.51 5.5 5.51 ### ### ###
2010-Aug-12 Thu 5.7 5.7 5.7 5.7 0 0.4
2010-Aug-11 Wed 5.7 5.75 5.7 5.7 60,650 347,221 ### ### 0.4
2010-Aug-10 Tue ### 5.7 ### 5.7 12,476 35,556 ### ### 0.4
2010-Aug-09 Mon 5.72 5.75 ### ### 8,124 23,356 18.4 18.4 0.0
2010-Aug-06 Fri ### ### ### ### 22,150 0 74.0 74.0 0.0
2010-Aug-05 Thu ### ### 5.57 ### 61,678 171,773 65.2 65.2 0.0
2010-Aug-04 Wed 5.55 ### 5.55 ### 24,750 68,681 ### ### 0.0
2010-Aug-03 Tue ### 5.4 ### 5.4 21,272 ### ### ### 0.4
2010-Aug-02 Mon 5.25 5.25 5.25 5.25 850 ### ### ### 0.4
2010-Jul-30 Fri ### 5.25 ### 5.25 79.9 79.9 0.4
2010-Jul-29 Thu ### ### ### ### 2,069,250 0 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 66.0 66.0 0.0
2010-Jul-27 Tue ### ### 5.26 5.26 21.5 21.5 0.4
2010-Jul-26 Mon ### ### ### ### 17,581 0 75.2 75.2 0.0
2010-Jul-23 Fri ### ### ### ### ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon 5 5 5 5 0 0.4
2010-Jul-16 Fri ### ### 5 5 32.9 32.9 0.4
2010-Jul-15 Thu ### ### ### ### 0 0.0
2010-Jul-14 Wed ### ### ### ### 4,475 0 64.7 64.7 0.0
2010-Jul-13 Tue 5 5 5 5 ### ### 0.4
2010-Jul-12 Mon 5 5 5 5 ### ### 0.4
2010-Jul-09 Fri 4.85 5 4.85 5 8,476 41,744 ### ### 0.4
2010-Jul-08 Thu 4.71 4.71 4.71 4.71 0 ###
2010-Jul-07 Wed 4.71 4.71 4.71 4.71 0 ###
2010-Jul-06 Tue 4.71 4.71 4.71 4.71 4,475 21,077 ### ### ###
2010-Jul-05 Mon 4.5 4.5 4.5 4.5 0 ###
2010-Jul-02 Fri 4.5 4.5 4.5 4.5 70.8 70.8 ###
2010-Jul-01 Thu ### ### 4.55 4.55 ### ### 0.3
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 80.7 80.7 0.0
2010-Jun-25 Fri 4.55 4.55 4.55 4.55 ### ### 0.3
2010-Jun-24 Thu 4.56 4.56 4.56 4.56 78.0 78.0 0.3
2010-Jun-23 Wed 4.56 4.56 4.56 4.56 0 0.3
2010-Jun-22 Tue 4.56 4.56 4.56 4.56 0 0.3
2010-Jun-21 Mon 4.57 4.57 4.56 4.56 ### ### 0.3
2010-Jun-18 Fri 4.56 4.56 4.56 4.56 0 0.3
2010-Jun-17 Thu 4.56 4.56 4.56 4.56 480 2,188 73.6 73.6 0.3
2010-Jun-16 Wed ### ### ### ### 0 0.0
2010-Jun-15 Tue 4.4 ### 4.4 ### 226 ### ### ### 0.0
2010-Jun-11 Fri 4.56 4.56 4.56 4.56 0 0.3
2010-Jun-10 Thu 4.56 4.56 4.56 4.56 0 0.3
2010-Jun-09 Wed ### ### 4.56 4.56 1,550 ### 24.4 24.4 0.3
2010-Jun-08 Tue 4.55 4.55 4.55 4.55 50 227 ### ### 0.3
2010-Jun-07 Mon 4.55 4.55 4.55 4.55 ### ### 0.3
2010-Jun-04 Fri ### ### ### ### 0 0.0
2010-Jun-03 Thu 4.46 ### 4.46 ### ### ### 0.0
2010-Jun-02 Wed 4.5 4.5 4.46 4.5 77.9 77.9 ###
2010-Jun-01 Tue 4.56 4.56 4.56 4.56 0 0.3
2010-May-31 Mon 4.57 4.57 4.56 4.56 30.8 30.8 0.3
2010-May-28 Fri 4.55 4.55 4.55 4.55 80 ### 61.9 61.9 0.3
2010-May-27 Thu 4.55 4.55 4.55 4.55 62.0 62.0 0.3
2010-May-26 Wed ### ### 4.55 4.55 ### ### 0.3
2010-May-25 Tue ### ### ### ### ### ### 0.0
2010-May-24 Mon 4.58 4.73 4.55 4.73 ### ### 0.3
2010-May-21 Fri ### ### 4.56 ### 13,949 ### 58.1 58.1 0.0
2010-May-20 Thu 4.7 4.7 4.7 4.7 4,250 19,975 84.0 84.0 0.3
2010-May-19 Wed 4.72 4.72 4.72 4.72 3,650 17,228 ### ### 0.3
2010-May-18 Tue 4.8 4.8 4.7 4.7 9,370 ### ### ### 0.3
2010-May-17 Mon 4.7 4.7 4.7 4.7 ### ### 0.3
2010-May-14 Fri 4.85 4.85 4.85 4.85 ### ### ###
2010-May-13 Thu 4.82 4.85 4.82 4.85 65.2 65.2 ###
2010-May-12 Wed 4.82 4.82 4.82 4.82 1,750 ### ### ### 0.3
2010-May-11 Tue 4.75 4.75 4.75 4.75 0 ###
2010-May-10 Mon 4.75 4.75 4.75 4.75 48.9 48.9 ###
2010-May-07 Fri 4.85 4.85 4.85 4.85 0 ###
2010-May-06 Thu 4.85 4.85 4.85 4.85 0 ###
2010-May-05 Wed 4.74 ### 4.7 4.85 ### ### ###
2010-May-04 Tue ### ### 4.85 4.85 45.2 45.2 ###
2010-May-03 Mon ### ### ### ### 38.2 38.2 0.0
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 37.9 37.9 0.0
2010-Apr-28 Wed 5 5 ### 5 69.0 69.0 0.4
2010-Apr-27 Tue 5 ### 5 ### 25,825 ### ### ### 0.0
2010-Apr-23 Fri 5 5 5 5 ### ### 0.4
2010-Apr-22 Thu 5 5 5 5 3,570 17,850 74.4 74.4 0.4
2010-Apr-21 Wed ### ### ### ### 0 0.0
2010-Apr-20 Tue ### ### ### ### ### ### 0.0
2010-Apr-19 Mon ### ### ### ### 3,043 0 76.1 76.1 0.0
2010-Apr-16 Fri ### ### ### ### 0 0.0
2010-Apr-15 Thu ### ### ### ### 0 0.0
2010-Apr-14 Wed ### ### ### ### 4,352 0 32.3 32.3 0.0
2010-Apr-13 Tue ### ### ### ### 4,648 0 78.8 78.8 0.0
2010-Apr-12 Mon 5 ### ### ### 5,445 0 83.3 83.3 0.0
2010-Apr-09 Fri 5.2 5.2 5.2 5.2 0 ###
2010-Apr-08 Thu 5.2 5.2 5.2 5.2 254 1,320 69.0 69.0 ###
2010-Apr-07 Wed 5.2 5.2 5.2 5.2 ### ### ###
2010-Apr-06 Tue 5.25 5.25 5.25 5.25 1,320 ### 67.3 67.3 0.4
2010-Apr-01 Thu 5.25 5.25 5.25 5.25 0 0.4
2010-Mar-31 Wed 5.25 5.25 5.25 5.25 0 0.4
2010-Mar-30 Tue 5.25 5.25 5.25 5.25 0 0.4
2010-Mar-29 Mon 5.25 5.25 5.25 5.25 0.4
2010-Mar-26 Fri ### ### 5.2 5.2 3,950 10,270 ### ### ###
2010-Mar-25 Thu 5.25 ### 5.25 ### 3,150 ### ### ### 0.0
2010-Mar-24 Wed 5.25 5.25 5.25 5.25 0 0.4
2010-Mar-23 Tue 5.25 5.25 5.25 5.25 70.1 70.1 0.4
2010-Mar-22 Mon 5.25 5.25 5.25 5.25 350 ### 74.6 74.6 0.4
2010-Mar-19 Fri ### ### ### ### 0 0.0
2010-Mar-18 Thu 5.25 ### 5.25 ### 76.2 76.2 0.0
2010-Mar-17 Wed 5.2 5.2 5.2 5.2 ### ### ###
2010-Mar-16 Tue ### ### ### ### 73.3 73.3 0.0
2010-Mar-15 Mon ### ### ### ### ### ### 0.0
2010-Mar-12 Fri ### ### 5.29 ### 157,673 417,045 70.0 70.0 0.0
2010-Mar-11 Thu 5.2 5.2 ### ### ### ### 0.0
2010-Mar-10 Wed ### ### ### ### ### ### 0.0
2010-Mar-09 Tue ### 5.25 ### ### 7,356 ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 71.3 71.3 0.0
2010-Mar-05 Fri ### ### ### ### 67.2 67.2 0.0
2010-Mar-04 Thu ### ### ### ### 74.0 74.0 0.0
2010-Mar-03 Wed ### ### ### ### 0 0.0
2010-Mar-02 Tue 5.48 5.48 ### ### 7,150 ### 17.1 17.1 0.0
2010-Mar-01 Mon 5.55 5.55 5.5 5.5 ### ### 0.4
2010-Feb-26 Fri 5.55 5.55 5.55 5.55 0 ###
2010-Feb-25 Thu 5.45 5.55 5.45 5.55 2,883 15,856 89.2 89.2 ###
2010-Feb-24 Wed 5.45 5.5 ### 5.45 4,525 12,443 71.8 71.8 ###
2010-Feb-23 Tue ### ### ### ### 70.6 70.6 0.0
2010-Feb-22 Mon 5.2 5.25 5.2 5.25 74.7 74.7 0.4
2010-Feb-19 Fri 5.2 5.2 5.2 5.2 0 ###
2010-Feb-18 Thu 5 5.2 5 5.2 ### ### ###
2010-Feb-17 Wed 5 5 5 5 0 0.4
2010-Feb-16 Tue ### ### 5 5 ### ### 0.4
2010-Feb-15 Mon ### ### ### ### 0 0.0
2010-Feb-12 Fri ### ### ### ### 3.6 3.6 0.0
2010-Feb-11 Thu ### ### 5 ### 14.6 14.6 0.0
2010-Feb-10 Wed 5 ### 5 ### 85.5 85.5 0.0
2010-Feb-09 Tue ### ### 5 5 87,587 ### ### ### 0.4
2010-Feb-08 Mon ### ### 5 5 2,820 7,050 29.1 29.1 0.4
2010-Feb-05 Fri 5 ### 5 ### 116,089 290,222 82.7 82.7 0.0
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed 5 ### 5 ### ### ### 0.0
2010-Feb-02 Tue 5 5 5 5 21,642 ### ### ### 0.4
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri 5 ### 5 ### 20,450 51,125 89.6 89.6 0.0
2010-Jan-28 Thu 5 5 5 5 ### ### 0.4
2010-Jan-27 Wed 5 5 5 5 ### ### 0.4
2010-Jan-25 Mon ### ### 5 5 21.3 21.3 0.4
2010-Jan-22 Fri ### ### ### ### 64.4 64.4 0.0
2010-Jan-21 Thu ### ### ### ### ### ### 0.0
2010-Jan-20 Wed ### ### ### ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 0 0.0
2010-Jan-18 Mon ### ### ### ### 0 0.0
2010-Jan-15 Fri ### ### ### ### 0 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### ### ### 0.0
2010-Jan-12 Tue ### ### 5 5 30,570 76,425 25.1 25.1 0.4
2010-Jan-11 Mon ### ### ### ### 3,089 0 ### ### 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 0 0.0
2010-Jan-05 Tue ### ### ### ### 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 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 2026-05-22 14:03:12 thru 2026-05-22 14:03:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000