Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 26-Mar-11 04:14:18 AM AEDT

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 20...

     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 .. Tuesday 10th March 2026
Latest price with VOLUME for MAQ .. Wednesday 18th February 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 Next >>


End of day Prices (full format),

150 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2014-Jul-07 Mon 5.52 5.52 5.52 5.52 0 0.4
2014-Jul-04 Fri 5.5 ### 5.5 5.52 11,428 31,427 ### ### 0.4
2014-Jul-03 Thu 5.75 5.75 5.51 5.51 6.9 6.9 ###
2014-Jul-02 Wed 5.75 5.75 5.75 5.75 67.6 67.6 ###
2014-Jul-01 Tue 5.8 5.8 5.7 5.7 1,750 ### 14.1 14.1 0.4
2014-Jun-30 Mon 5.81 5.81 5.8 5.8 38.8 38.8 0.4
2014-Jun-27 Fri 5.8 ### 5.7 5.81 3,389 9,658 75.9 75.9 ###
2014-Jun-26 Thu ### ### 5.8 5.89 3,185 ### ### ### ###
2014-Jun-25 Wed 6 6 6 6 0 0.4
2014-Jun-24 Tue 6 6 6 6 18,450 ### 72.9 72.9 0.4
2014-Jun-23 Mon ### ### 6 6 33,282 99,846 2.3 2.3 0.4
2014-Jun-20 Fri ### ### ### ### 382 0 ### ### 0.0
2014-Jun-19 Thu ### ### ### ### 6,887 0 26.3 26.3 0.0
2014-Jun-18 Wed 7.2 7.2 ### ### ### ### 0.0
2014-Jun-17 Tue 7 7 7 7 0 0.5
2014-Jun-16 Mon 7 7 7 7 151 1,057 ### ### 0.5
2014-Jun-13 Fri ### ### 6.55 7 7,859 ### ### ### 0.5
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed ### ### 7 7 16,625 58,187 15.6 15.6 0.5
2014-Jun-10 Tue 7.21 7.21 7.2 7.2 1,780 12,824 ### ### 0.5
2014-Jun-06 Fri 7.26 7.26 7.26 7.26 0 0.5
2014-Jun-05 Thu 7.22 7.26 7.2 7.26 80.1 80.1 0.5
2014-Jun-04 Wed 7.5 7.5 7.2 7.2 1,854 13,626 8.7 8.7 0.5
2014-Jun-03 Tue 7.7 7.7 7.7 7.7 0 0.6
2014-Jun-02 Mon 7.75 7.75 7.7 7.7 26.1 26.1 0.6
2014-May-30 Fri 7.85 7.85 7.85 7.85 0 ###
2014-May-29 Thu ### 7.85 ### 7.85 ### ### ###
2014-May-28 Wed ### ### ### ### ### ### 0.0
2014-May-27 Tue 7.21 7.27 7.2 7.2 10,381 ### ### ### 0.5
2014-May-26 Mon 7.25 7.25 7.2 7.2 22.5 22.5 0.5
2014-May-23 Fri 7.25 7.25 7.2 7.25 2,454 ### ### ### 0.5
2014-May-22 Thu 7.23 ### 7.23 7.25 5,582 20,178 69.0 69.0 0.5
2014-May-21 Wed ### ### ### ### 0 0.0
2014-May-20 Tue ### ### ### ### 0 0.0
2014-May-19 Mon ### ### ### ### 80.8 80.8 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### ### ### 85.0 85.0 0.0
2014-May-14 Wed ### ### ### ### 780 0 70.0 70.0 0.0
2014-May-13 Tue ### ### ### ### ### ### 0.0
2014-May-12 Mon 7.4 7.4 7.4 7.4 ### ### 0.5
2014-May-09 Fri 7.85 ### 7.85 7.85 ### ### ###
2014-May-08 Thu 7.7 7.7 7.7 7.7 73.7 73.7 0.6
2014-May-07 Wed 7.8 7.8 7.8 7.8 0 0.6
2014-May-06 Tue 7.8 7.8 7.8 7.8 70.0 70.0 0.6
2014-May-05 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
2014-May-02 Fri 8 8 8 8 0 ###
2014-May-01 Thu 8 8 8 8 0 ###
2014-Apr-30 Wed 8 8 8 8 73.0 73.0 ###
2014-Apr-29 Tue ### ### ### ### 83.6 83.6 0.0
2014-Apr-28 Mon ### ### ### ### 72 0 76.3 76.3 0.0
2014-Apr-24 Thu 7.8 8.2 7.8 8.2 8,778 70,224 ### ### 0.6
2014-Apr-23 Wed 7.8 7.8 7.8 7.8 0 0.6
2014-Apr-22 Tue ### ### ### 7.8 ### ### 0.6
2014-Apr-17 Thu ### ### ### ### 0 0.0
2014-Apr-16 Wed ### ### ### ### 66.5 66.5 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon ### ### ### ### 80.5 80.5 0.0
2014-Apr-11 Fri ### ### ### ### 85.3 85.3 0.0
2014-Apr-10 Thu 8 8 8 8 0 ###
2014-Apr-09 Wed ### ### 8 8 476 ### 19.4 19.4 ###
2014-Apr-08 Tue ### ### ### ### ### ### 0.0
2014-Apr-07 Mon 8 ### 8 ### 5,083 ### ### ### 0.0
2014-Apr-04 Fri ### ### 8 ### ### ### 0.0
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### 117,023 0 ### ### 0.0
2014-Apr-01 Tue ### 8.2 ### ### ### ### 0.0
2014-Mar-31 Mon 8.2 8.2 ### ### 29.9 29.9 0.0
2014-Mar-28 Fri 8.24 8.24 ### ### ### ### 0.0
2014-Mar-27 Thu ### 8.28 ### 8.25 14,325 ### 87.7 87.7 ###
2014-Mar-26 Wed 8 ### 8 8.28 ### ### ###
2014-Mar-25 Tue 8.2 8.2 8 ### ### ### 0.0
2014-Mar-24 Mon 8.2 8.2 ### 8.2 67.6 67.6 0.6
2014-Mar-21 Fri 8.2 8.2 8.2 8.2 155 1,271 67.5 67.5 0.6
2014-Mar-20 Thu 8.24 8.24 8 8.2 3,252 ### ### ### 0.6
2014-Mar-19 Wed ### ### 8.23 8.24 23.9 23.9 0.6
2014-Mar-18 Tue ### ### ### ### ### ### 0.0
2014-Mar-17 Mon 8.25 ### 8.2 ### 1,046 4,288 ### ### 0.0
2014-Mar-14 Fri 8.25 8.25 8.2 8.2 33.9 33.9 0.6
2014-Mar-13 Thu 8.2 8.2 8.2 8.2 679 ### ### ### 0.6
2014-Mar-12 Wed ### 8.2 ### 8.2 3,821 ### ### ### 0.6
2014-Mar-11 Tue ### ### ### ### 3,128 0 ### ### 0.0
2014-Mar-10 Mon ### ### ### ### 3,883 0 79.9 79.9 0.0
2014-Mar-07 Fri ### 8.26 8 ### 2,384 19,381 20.7 20.7 0.0
2014-Mar-06 Thu 8 8 8 8 ### ### ###
2014-Mar-05 Wed ### 8 ### ### ### ### 0.0
2014-Mar-04 Tue ### ### ### 8 5,077 0 74.7 74.7 ###
2014-Mar-03 Mon 8.2 8.2 ### ### ### ### 0.0
2014-Feb-28 Fri ### 8.28 ### 8.2 6,877 28,470 ### ### 0.6
2014-Feb-27 Thu ### ### ### ### ### ### 0.0
2014-Feb-26 Wed 8.25 ### 8.23 ### ### ### 0.0
2014-Feb-25 Tue ### 8.25 ### 8.22 3,055 ### ### ### 0.6
2014-Feb-24 Mon ### ### 8.25 8.25 ### ### ###
2014-Feb-21 Fri ### 8.4 ### ### 70.2 70.2 0.0
2014-Feb-20 Thu 8.21 ### 8.21 ### 1,922 7,889 ### ### 0.0
2014-Feb-19 Wed 8.4 8.4 8.4 8.4 1,874 15,741 ### ### ###
2014-Feb-18 Tue ### 8.44 ### 8.4 85.9 85.9 ###
2014-Feb-17 Mon 8.44 8.44 8.44 8.44 ### ### 0.6
2014-Feb-14 Fri ### ### ### ### ### ### 0.0
2014-Feb-13 Thu 8.43 8.44 ### ### 24,382 ### ### ### 0.0
2014-Feb-12 Wed ### 8.45 ### 8.44 76.2 76.2 0.6
2014-Feb-11 Tue ### ### ### ### 973 0 67.9 67.9 0.0
2014-Feb-10 Mon ### 8.26 ### 8.26 14,382 ### 87.0 87.0 0.6
2014-Feb-07 Fri 8.24 8.26 ### 8.26 43,071 177,883 65.0 65.0 0.6
2014-Feb-06 Thu 8.25 8.26 8.25 8.26 ### ### 0.6
2014-Feb-05 Wed 8.2 8.26 ### 8.26 1,280 5,286 ### ### 0.6
2014-Feb-04 Tue ### ### 8.2 8.2 16,325 ### 24.7 24.7 0.6


<< 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 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 2026-03-11 04:14:18 thru 2026-03-11 04:14:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000