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 Thu 26-May-07 01:46:37 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 2...

     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
2025-Jun-04 Wed ### ### 61.57 ### 29.8 29.8 0.0
2025-Jun-03 Tue ### ### 60.2 ### 60,755 1,828,725 ### ### 0.0
2025-Jun-02 Mon ### ### ### ### ### ### 0.0
2025-May-30 Fri ### ### 58.83 ### 76.9 76.9 0.0
2025-May-29 Thu 60.84 61.325 59.5 59.5 30,647 ### ### ### 4.3
2025-May-28 Wed ### 60.78 59.71 60.72 45,679 ### 78.4 78.4 4.3
2025-May-27 Tue ### ### 58.52 59.52 62,248 1,821,376 77.4 77.4 ###
2025-May-26 Mon ### ### 58.55 58.82 11.9 11.9 ###
2025-May-23 Fri 61.25 ### 60.76 ### 23,041 699,985 31.9 31.9 0.0
2025-May-22 Thu 60.59 61.4 ### 60.89 30,146 925,482 66.8 66.8 ###
2025-May-21 Wed ### ### ### 61.46 37,782 0 11.7 11.7 ###
2025-May-20 Tue ### ### 61.22 61.77 19.0 19.0 4.4
2025-May-19 Mon ### ### 61.58 61.89 30.2 30.2 ###
2025-May-16 Fri ### 64.24 ### ### 21.0 21.0 0.0
2025-May-15 Thu 64.72 ### 62.71 63.49 62,377 ### 25.2 25.2 ###
2025-May-14 Wed 65.2 ### 63.75 ### ### ### 0.0
2025-May-13 Tue ### 65.72 ### 64.43 81.2 81.2 4.6
2025-May-12 Mon ### ### 61.7 62.45 59,070 ### ### ### ###
2025-May-09 Fri 62.25 63.58 ### 62.28 44,025 1,399,554 64.5 64.5 4.4
2025-May-08 Thu ### 62.26 ### 61.57 ### ### 4.4
2025-May-07 Wed 61.89 ### ### 61.85 ### ### 4.4
2025-May-06 Tue ### 62.26 ### ### ### ### 0.0
2025-May-05 Mon 61.84 62.41 60.475 60.72 45,856 ### 28.1 28.1 4.3
2025-May-02 Fri 60.8 ### 60.29 ### 65.5 65.5 0.0
2025-May-01 Thu 59.4 61.59 59 ### 86.2 86.2 0.0
2025-Apr-30 Wed ### ### 58.73 59.25 75,887 2,228,421 28.1 28.1 4.2
2025-Apr-29 Tue ### ### 59.51 59.89 40,556 1,206,743 29.8 29.8 4.3
2025-Apr-28 Mon ### 60.88 ### 59.85 ### ### 4.3
2025-Apr-24 Thu ### ### 56.74 58.59 81.2 81.2 4.2
2025-Apr-23 Wed 57.5 ### 56.28 56.75 27.5 27.5 ###
2025-Apr-22 Tue 58.84 58.84 ### 56.43 ### ### ###
2025-Apr-17 Thu 57.83 59.44 57.83 59 ### ### 4.2
2025-Apr-16 Wed ### ### 58.27 58.27 37,486 1,092,154 15.1 15.1 4.2
2025-Apr-15 Tue ### 60.79 ### 59.84 36.3 36.3 4.3
2025-Apr-14 Mon 58.81 ### 58.4 59.83 ### ### ###
2025-Apr-11 Fri 56.4 ### ### 57.87 92,442 0 76.8 76.8 ###
2025-Apr-10 Thu ### 61.42 57.42 59.54 41.2 41.2 4.3
2025-Apr-09 Wed 56.49 56.49 ### 54.57 208,846 5,898,855 ### ### 3.9
2025-Apr-08 Tue 56.5 57.88 55.45 57.88 115,925 ### ### ### 4.1
2025-Apr-07 Mon 54 ### ### 55.86 459,772 0 ### ### ###
2025-Apr-04 Fri 60.88 60.88 57.51 ### 159,640 9,449,889 14.8 14.8 0.0
2025-Apr-03 Thu 62.84 ### ### ### 97,552 0 27.6 27.6 0.0
2025-Apr-02 Wed 64.22 66.28 64.22 64.75 80.9 80.9 4.6
2025-Apr-01 Tue 64.75 64.75 62.89 ### 50,742 3,238,354 ### ### 0.0
2025-Mar-31 Mon 63.71 63.81 62.8 62.86 33.8 33.8 4.5
2025-Mar-28 Fri 64.5 ### ### 64.53 63.3 63.3 ###
2025-Mar-27 Thu 66.72 ### ### 64.7 48,650 0 ### ### ###
2025-Mar-26 Wed ### 68.25 66.81 ### ### ### 0.0
2025-Mar-25 Tue ### 68.7 67.825 ### 44,789 ### ### ### 0.0
2025-Mar-24 Mon ### ### ### ### 45,128 0 40.6 40.6 0.0
2025-Mar-21 Fri ### ### ### ### 370,083 0 ### ### 0.0
2025-Mar-20 Thu ### ### ### ### 38,674 0 ### ### 0.0
2025-Mar-19 Wed 68.82 69.75 67.82 ### 71.4 71.4 0.0
2025-Mar-18 Tue ### ### 68.77 ### ### ### 0.0
2025-Mar-17 Mon ### ### ### ### 67.6 67.6 0.0
2025-Mar-14 Fri ### ### 67.74 68.76 24,581 832,558 68.4 68.4 ###
2025-Mar-13 Thu 68.7 69.57 ### 68.5 ### ### 4.9
2025-Mar-12 Wed ### 68.87 ### 68.75 67,481 ### 77.6 77.6 ###
2025-Mar-11 Tue ### ### ### 68.26 ### ### 4.9
2025-Mar-10 Mon 68.28 69.72 ### ### 70,778 2,467,321 69.1 69.1 0.0
2025-Mar-07 Fri 68.71 ### 67.27 68.29 137,187 4,614,284 38.9 38.9 4.9
2025-Mar-06 Thu 69.5 69.5 67.89 ### ### ### 0.0
2025-Mar-05 Wed ### 68.4 ### ### 72.7 72.7 0.0
2025-Mar-04 Tue 70.8 70.8 67.56 ### 60,385 ### ### ### 0.0
2025-Mar-03 Mon 69.59 70.77 68.53 ### 48,158 ### ### ### 0.0
2025-Feb-28 Fri ### 73.43 ### ### 613,748 22,533,757 14.2 14.2 0.0
2025-Feb-27 Thu ### 77.78 ### ### ### ### 0.0
2025-Feb-26 Wed 77 ### ### ### 60,675 0 40.0 40.0 0.0
2025-Feb-25 Tue 78.87 ### ### 77.53 34,770 0 ### ### 5.5
2025-Feb-24 Mon 79.54 ### 78.87 ### ### ### 0.0
2025-Feb-21 Fri ### ### ### ### 17,789 0 11.7 11.7 0.0
2025-Feb-20 Thu 81 83.44 ### ### 37.2 37.2 0.0
2025-Feb-19 Wed ### ### ### 82.77 25,486 0 ### ### 5.9
2025-Feb-18 Tue 83 85 82.5 83.5 50,270 ### ### ### 6.0
2025-Feb-17 Mon ### 82.82 ### 82.82 55,921 2,315,688 ### ### 5.9
2025-Feb-14 Fri 82 82.71 81 ### 36,754 ### 25.9 25.9 0.0
2025-Feb-13 Thu 81.2 82.49 ### ### ### ### 0.0
2025-Feb-12 Wed 80.8 81.2 ### 80.86 46,755 1,898,253 ### ### 5.8
2025-Feb-11 Tue ### 81.285 ### 80.83 77.5 77.5 ###
2025-Feb-10 Mon 81.29 81.29 80.45 81 11,676 ### 29.5 29.5 5.8
2025-Feb-07 Fri 82.57 82.57 81.27 ### 14,749 ### ### ### 0.0
2025-Feb-06 Thu 83 83 ### 82.73 30.7 30.7 ###
2025-Feb-05 Wed 85 85 81.48 ### 40,721 ### ### ### 0.0
2025-Feb-04 Tue 84.58 85.4 84.49 ### ### ### 0.0
2025-Feb-03 Mon 84 84.71 82.42 84.7 25,624 ### 82.8 82.8 ###
2025-Jan-31 Fri 81.73 84.89 ### ### 39,083 1,658,877 88.4 88.4 0.0
2025-Jan-30 Thu 82 82 ### 81.73 34.3 34.3 5.8
2025-Jan-29 Wed ### ### 81.25 82 ### ### 5.9
2025-Jan-28 Tue 84.55 84.55 82.4 82.41 35,874 2,994,582 ### ### ###
2025-Jan-24 Fri 85.43 85.885 85.21 85.21 ### ### ###
2025-Jan-23 Thu 85.75 85.86 85.27 ### 41.6 41.6 0.0
2025-Jan-22 Wed 86.45 87 85.43 85.43 25.9 25.9 6.1
2025-Jan-21 Tue 86 ### 85.74 86.44 ### ### 6.2
2025-Jan-20 Mon 85 85.4 84.25 ### 72.8 72.8 0.0
2025-Jan-17 Fri 86 86 84.74 ### 15,323 1,308,124 21.1 21.1 0.0
2025-Jan-16 Thu 86.45 86.45 84.55 ### 23,654 ### 22.9 22.9 0.0
2025-Jan-15 Wed ### ### 85 85 26.0 26.0 ###
2025-Jan-14 Tue 86.56 ### ### 86 ### ### 6.1
2025-Jan-13 Mon ### ### ### ### ### ### 0.0
2025-Jan-10 Fri 89.44 ### 87.78 88.48 26,856 ### 26.6 26.6 ###
2025-Jan-09 Thu 88.4 89.44 87.22 89.44 100,278 8,857,555 ### ### 6.4
2025-Jan-08 Wed ### ### 87.5 88.4 ### ### 6.3
2025-Jan-07 Tue 88.4 ### 88.4 90.5 ### ### 6.5
2025-Jan-06 Mon ### ### 88.42 ### 22,551 996,979 ### ### 0.0
2025-Jan-03 Fri ### 88.445 87.26 88.29 19,754 ### 62.9 62.9 ###
2025-Jan-02 Thu 87.88 88 ### ### ### ### 0.0
2024-Dec-31 Tue 88.45 ### ### ### 33.2 33.2 0.0
2024-Dec-30 Mon ### 88.82 ### ### 27,522 1,222,252 83.0 83.0 0.0
2024-Dec-27 Fri 86.27 ### 85.5 86.59 64.0 64.0 6.2
2024-Dec-24 Tue ### 86.25 ### 86 11,371 490,374 ### ### 6.1
2024-Dec-23 Mon ### ### 83 ### ### ### 0.0
2024-Dec-20 Fri ### ### 81.51 83.72 ### ### ###
2024-Dec-19 Thu ### ### 81.26 ### 28,228 ### ### ### 0.0
2024-Dec-18 Wed ### 84.82 83 83.83 26,944 2,260,871 ### ### 6.0
2024-Dec-17 Tue ### ### ### 85.86 ### ### 6.1
2024-Dec-16 Mon ### ### 84.57 ### 24,986 ### 32.6 32.6 0.0
2024-Dec-13 Fri 85 ### 85 ### 23,881 1,014,942 ### ### 0.0
2024-Dec-12 Thu 85 85.77 ### ### 21,547 924,043 ### ### 0.0
2024-Dec-11 Wed 85.7 86.83 ### ### ### ### 0.0
2024-Dec-10 Tue 86.27 88.45 ### 85.83 79,126 3,499,347 37.1 37.1 ###
2024-Dec-09 Mon ### ### ### 88.83 36.8 36.8 6.3
2024-Dec-06 Fri ### ### ### 88 ### ### 6.3
2024-Dec-05 Thu 87 90.55 86.86 ### 53,171 ### 82.4 82.4 0.0
2024-Dec-04 Wed ### ### 85.25 87.24 ### ### ###
2024-Dec-03 Tue 88.22 ### 87.5 ### 32.2 32.2 0.0
2024-Dec-02 Mon ### 88.8 ### 87.78 16,780 ### 41.7 41.7 6.3
2024-Nov-29 Fri 85.76 ### 85.76 ### 15,187 ### ### ### 0.0
2024-Nov-28 Thu 86.5 88.26 86.49 87.42 31,355 2,739,643 78.3 78.3 6.2
2024-Nov-27 Wed 85.25 86.29 84.88 86.29 ### ### ###
2024-Nov-26 Tue 86 ### 84.45 85 29,123 ### 29.8 29.8 ###
2024-Nov-25 Mon ### 87.7 86.43 86.43 26,876 2,339,958 ### ### ###
2024-Nov-22 Fri ### ### ### 86.74 24,054 0 74.7 74.7 6.2
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed 88.81 ### 87.41 88.58 34,657 1,514,684 ### ### 6.3
2024-Nov-19 Tue 90.78 90.78 ### ### ### ### 0.0
2024-Nov-18 Mon ### ### ### ### 46,471 0 20.4 20.4 0.0
2024-Nov-15 Fri ### ### 89.57 ### 31,754 ### 73.9 73.9 0.0
2024-Nov-14 Thu ### ### 88.8 89.72 35.7 35.7 6.4
2024-Nov-13 Wed ### ### 89.26 ### 45,020 2,009,242 73.9 73.9 0.0
2024-Nov-12 Tue ### ### 88.77 89.77 34.4 34.4 6.4
2024-Nov-11 Mon ### 90.21 ### ### ### ### 0.0
2024-Nov-08 Fri 86.5 ### ### 88 34,656 0 ### ### 6.3
2024-Nov-07 Thu 86.78 88 ### ### 76.2 76.2 0.0
2024-Nov-06 Wed 85.56 86.78 85.56 86.78 78.5 78.5 6.2
2024-Nov-05 Tue 86 86 ### 85.78 28,448 ### ### ### 6.1
2024-Nov-04 Mon 85.54 87.54 85.29 85.55 122,044 ### 73.8 73.8 ###
2024-Nov-01 Fri ### 86.28 ### 85 84.3 84.3 ###
2024-Oct-31 Thu 80.25 ### 80.25 82.57 28,953 ### ### ### 5.9
2024-Oct-30 Wed ### ### ### ### 23.1 23.1 0.0
2024-Oct-29 Tue ### 83.025 ### 82.4 70,551 2,928,748 ### ### 5.9
2024-Oct-28 Mon 79 ### 78.53 80.54 41,929 1,646,342 ### ### 5.8
2024-Oct-25 Fri ### 78.77 ### ### ### ### 0.0
2024-Oct-24 Thu ### 80 ### ### 49,147 1,965,880 ### ### 0.0
2024-Oct-23 Wed 82.5 82.51 78.5 ### 52,621 4,236,253 ### ### 0.0
2024-Oct-22 Tue 81.89 ### 80.28 ### ### ### 0.0
2024-Oct-21 Mon ### 84.52 81.74 82 26.4 26.4 5.9
2024-Oct-18 Fri 84.56 84.56 82.27 82.49 22,489 ### ### ### 5.9
2024-Oct-17 Thu ### 85.23 83.57 84.56 ### ### ###
2024-Oct-16 Wed 85 85.5 83.5 84.54 35.7 35.7 6.0
2024-Oct-15 Tue ### 85.52 83.8 85.45 ### ### ###
2024-Oct-14 Mon 84.53 ### ### ### 28,021 0 35.2 35.2 0.0
2024-Oct-11 Fri ### ### ### 85 17,450 0 33.3 33.3 ###
2024-Oct-10 Thu 84.8 86.5 84.8 ### 41,479 3,552,676 66.9 66.9 0.0
2024-Oct-09 Wed 82.45 ### 82.45 ### 18,749 772,927 ### ### 0.0
2024-Oct-08 Tue 84.2 84.26 82.75 ### 24,324 2,031,175 ### ### 0.0
2024-Oct-07 Mon ### 84.24 ### ### 34,453 ### 64.2 64.2 0.0
2024-Oct-04 Fri ### ### ### 83.75 ### ### 6.0
2024-Oct-03 Thu 82.28 82.47 81.45 82.47 23,327 1,911,880 ### ### ###
2024-Oct-02 Wed ### 83.55 81.7 ### ### ### 0.0
2024-Oct-01 Tue 82.51 83.52 82 82.71 ### ### 5.9
2024-Sep-30 Mon ### 83.55 ### ### ### ### 0.0
2024-Sep-27 Fri 84.55 ### ### ### ### ### 0.0
2024-Sep-26 Thu 81 82.85 ### 82.7 29,547 1,223,984 ### ### 5.9
2024-Sep-25 Wed ### 83 ### 81.28 25,846 ### 30.7 30.7 5.8
2024-Sep-24 Tue ### 81.76 ### ### 172,776 7,063,082 67.5 67.5 0.0
2024-Sep-23 Mon 80.22 ### ### 81 20,224 0 ### ### 5.8
2024-Sep-20 Fri 81.52 ### ### ### ### ### 0.0
2024-Sep-19 Thu ### 80.2 79.51 80.2 ### ### 5.7
2024-Sep-18 Wed ### 80.53 79.51 79.51 ### ### ###
2024-Sep-17 Tue 80.55 ### ### ### 27.7 27.7 0.0
2024-Sep-16 Mon 79.51 81.72 79.51 79.88 77.3 77.3 5.7
2024-Sep-13 Fri ### ### ### 78.44 51,946 0 ### ### 5.6
2024-Sep-12 Thu 77.89 ### ### 77.43 104,856 0 21.9 21.9 ###
2024-Sep-11 Wed ### 78.82 76.86 77.57 46,954 ### ### ### ###
2024-Sep-10 Tue ### ### ### 77.81 48,043 0 ### ### 5.6
2024-Sep-09 Mon ### ### ### ### ### ### 0.0
2024-Sep-06 Fri ### 78 76.51 76.51 72,458 5,597,742 23.3 23.3 ###
2024-Sep-05 Thu 76.5 ### 75.45 76.5 71.1 71.1 5.5
2024-Sep-04 Wed ### 79 ### 76.41 43,557 ### 27.9 27.9 5.5
2024-Sep-03 Tue ### ### ### 78.46 ### ### 5.6
2024-Sep-02 Mon ### ### 78.7 ### 8.5 8.5 0.0
2024-Aug-30 Fri 80 ### ### 84.55 68,856 0 88.6 88.6 ###
2024-Aug-29 Thu 85.87 85.87 ### 81.8 ### ### 5.8
2024-Aug-28 Wed ### ### 85.81 87 30,257 1,298,176 10.5 10.5 6.2
2024-Aug-27 Tue ### ### ### ### 12.8 12.8 0.0
2024-Aug-26 Mon 89.5 ### ### 90.57 77.3 77.3 ###
2024-Aug-23 Fri ### 89.57 87.53 ### 23.1 23.1 0.0
2024-Aug-22 Thu 88.71 89.54 88.28 88.73 68.0 68.0 6.3
2024-Aug-21 Wed ### ### 87.86 88.71 19,384 ### ### ### ###
2024-Aug-20 Tue ### ### 89.81 ### 11,278 ### ### ### 0.0
2024-Aug-19 Mon 89.44 90.81 88.81 ### 76.7 76.7 0.0
2024-Aug-16 Fri 88.74 ### 88.29 89.27 ### ### ###
2024-Aug-15 Thu 88.56 ### 87.75 ### ### ### 0.0
2024-Aug-14 Wed ### ### ### 89 ### ### 6.4
2024-Aug-13 Tue ### ### 88.85 ### 30.2 30.2 0.0
2024-Aug-12 Mon ### 90.2 ### 89.7 18,770 846,527 83.4 83.4 6.4
2024-Aug-09 Fri 88 89.7 87.88 ### 10,585 939,842 ### ### 0.0
2024-Aug-08 Thu 89.43 ### 87.5 87.5 23.9 23.9 6.3
2024-Aug-07 Wed 88 ### 87.45 89.76 47,086 ### 80.0 80.0 ###
2024-Aug-06 Tue ### ### ### ### 42,659 0 80.0 80.0 0.0
2024-Aug-05 Mon ### ### 85.73 85.81 71,959 3,084,522 15.6 15.6 ###
2024-Aug-02 Fri ### ### ### ### 15.9 15.9 0.0
2024-Aug-01 Thu 95.23 ### 93.79 ### 70.0 70.0 0.0
2024-Jul-31 Wed ### ### ### ### 60.7 60.7 0.0
2024-Jul-30 Tue 92.25 93.25 ### ### ### ### 0.0
2024-Jul-29 Mon ### 92.45 89.45 92.25 160,372 ### 87.6 87.6 ###
2024-Jul-26 Fri 91.8 ### 89.52 ### ### ### 0.0
2024-Jul-25 Thu ### ### 91.71 ### 26,449 ### 21.5 21.5 0.0
2024-Jul-24 Wed ### ### 92.74 93.23 67.9 67.9 ###
2024-Jul-23 Tue 93.56 ### 92.88 ### 31.9 31.9 0.0
2024-Jul-22 Mon 93.54 ### 92.22 92.55 ### ### ###
2024-Jul-19 Fri 95.59 95.59 92.24 ### ### ### 0.0
2024-Jul-18 Thu 96.52 96.52 ### ### 23,959 ### 16.9 16.9 0.0
2024-Jul-17 Wed 95.76 97.59 ### 96.53 ### ### ###
2024-Jul-16 Tue 95.44 95.44 93.985 94.5 ### ### 6.8


<< 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 >>
     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 2026-05-07 13:46:37 thru 2026-05-07 13:46:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000