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-14 01:52:23 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 22...

     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 .. Wednesday 13th May 2026
Latest price with VOLUME for MAQ .. Wednesday 13th 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 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
2013-Sep-02 Mon 7.49 7.7 7.49 7.7 ### ### 0.6
2013-Aug-30 Fri 7.49 7.5 7.49 7.5 60.3 60.3 0.5
2013-Aug-29 Thu 7.4 7.4 7.4 7.4 751 5,557 73.5 73.5 0.5
2013-Aug-28 Wed 7.4 7.4 7.4 7.4 0 0.5
2013-Aug-27 Tue ### 7.52 ### 7.4 113,352 ### 72.5 72.5 0.5
2013-Aug-26 Mon 7.45 7.45 ### ### 27.1 27.1 0.0
2013-Aug-23 Fri 7.57 ### ### 7.43 78,249 0 15.1 15.1 ###
2013-Aug-22 Thu ### ### 7.75 7.75 11.1 11.1 ###
2013-Aug-21 Wed ### ### ### ### ### ### 0.0
2013-Aug-20 Tue ### ### ### ### 7,550 0 ### ### 0.0
2013-Aug-19 Mon ### ### ### ### 70.3 70.3 0.0
2013-Aug-16 Fri ### ### ### ### 0 0.0
2013-Aug-15 Thu ### ### ### ### 9,176 0 74.0 74.0 0.0
2013-Aug-14 Wed 8 8 ### ### ### ### 0.0
2013-Aug-13 Tue 8 8 8 8 0 ###
2013-Aug-12 Mon 8 8 8 8 0 ###
2013-Aug-09 Fri ### 8 ### 8 ### ### ###
2013-Aug-08 Thu 8 8 ### ### 20.1 20.1 0.0
2013-Aug-07 Wed 8 8 ### 8 ### ### ###
2013-Aug-06 Tue ### ### ### 8 5,389 0 ### ### ###
2013-Aug-05 Mon ### ### ### ### 0 0.0
2013-Aug-02 Fri ### ### ### ### 68.7 68.7 0.0
2013-Aug-01 Thu 8 8 8 8 ### ### ###
2013-Jul-31 Wed 8.2 8.2 8 8 15.3 15.3 ###
2013-Jul-30 Tue ### ### ### ### 0 0.0
2013-Jul-29 Mon ### ### ### ### 30.6 30.6 0.0
2013-Jul-26 Fri ### ### ### ### ### ### 0.0
2013-Jul-25 Thu 8.43 8.43 8 8 9,654 ### 7.1 7.1 ###
2013-Jul-24 Wed 8.55 8.55 8.43 8.43 3,151 26,751 ### ### 0.6
2013-Jul-23 Tue ### ### 8.57 8.57 2,123 ### ### ### 0.6
2013-Jul-22 Mon ### ### 8.57 8.57 9.1 9.1 0.6
2013-Jul-19 Fri 8.71 8.71 8.7 8.7 31.8 31.8 ###
2013-Jul-18 Thu ### 8.71 ### 8.71 2,454 10,687 ### ### 0.6
2013-Jul-17 Wed 8.5 8.5 8.5 8.5 0 0.6
2013-Jul-16 Tue 8.41 8.5 8.41 8.5 147 1,242 84.0 84.0 0.6
2013-Jul-15 Mon 8.5 8.5 8.41 8.45 27.5 27.5 ###
2013-Jul-12 Fri ### 8.5 8.29 8.5 ### ### 0.6
2013-Jul-11 Thu 8.5 8.58 ### 8.46 ### ### 0.6
2013-Jul-10 Wed 8.58 8.58 8.47 8.5 22.7 22.7 0.6
2013-Jul-09 Tue 8.47 8.47 8.47 8.47 5,025 ### ### ### ###
2013-Jul-08 Mon 8.45 8.58 8.44 8.58 ### ### 0.6
2013-Jul-05 Fri ### ### ### ### 4,449 0 80.1 80.1 0.0
2013-Jul-04 Thu 8 ### 8 ### ### ### 0.0
2013-Jul-03 Wed 8 8 8 8 4 ### ### ### ###
2013-Jul-02 Tue ### ### 8 8 14.1 14.1 ###
2013-Jul-01 Mon 8 ### 8 ### 6,558 ### 83.1 83.1 0.0
2013-Jun-28 Fri 7.85 8 7.85 ### 73.9 73.9 0.0
2013-Jun-27 Thu 7.55 ### 7.55 ### 11,576 ### 68.0 68.0 0.0
2013-Jun-26 Wed 7.4 7.5 ### ### 152,754 572,827 19.8 19.8 0.0
2013-Jun-25 Tue ### 7.5 ### 7.5 89.3 89.3 0.5
2013-Jun-24 Mon ### 7.5 ### 7.5 8,873 33,273 ### ### 0.5
2013-Jun-21 Fri 7.51 7.7 7.4 7.47 ### ### ###
2013-Jun-20 Thu ### 7.7 ### ### ### ### 0.0
2013-Jun-19 Wed 7.85 7.85 7.7 7.7 15.6 15.6 0.6
2013-Jun-18 Tue ### ### 7.7 7.7 36,178 139,285 8.8 8.8 0.6
2013-Jun-17 Mon 8.5 8.5 8.5 8.5 ### ### 0.6
2013-Jun-14 Fri ### ### ### ### 50,657 0 ### ### 0.0
2013-Jun-13 Thu 8.2 ### 8.2 8.25 ### ### ###
2013-Jun-12 Wed 8.2 8.2 8.2 8.2 73.8 73.8 0.6
2013-Jun-11 Tue 8.43 8.43 ### 8.2 ### ### 0.6
2013-Jun-07 Fri 8.45 8.45 8.45 8.45 7,628 64,456 72.1 72.1 ###
2013-Jun-06 Thu ### ### 8.52 8.52 26.1 26.1 0.6
2013-Jun-05 Wed ### ### ### ### ### ### 0.0
2013-Jun-04 Tue 8.5 ### 8.5 ### 76.8 76.8 0.0
2013-Jun-03 Mon 8.5 8.5 8.5 8.5 6,975 59,287 75.2 75.2 0.6
2013-May-31 Fri 8.45 8.54 8.45 8.5 53,555 454,949 74.1 74.1 0.6
2013-May-30 Thu 8.54 8.54 8.45 8.45 3,942 33,487 27.4 27.4 ###
2013-May-29 Wed 8.54 8.54 8.45 8.45 52,140 442,929 ### ### ###
2013-May-28 Tue 8.54 ### 8.53 ### 72.8 72.8 0.0
2013-May-27 Mon 8.5 8.5 ### 8.5 20,848 ### 76.5 76.5 0.6
2013-May-24 Fri ### ### 8.5 8.5 ### ### 0.6
2013-May-23 Thu ### ### 8.55 8.7 45,371 ### ### ### ###
2013-May-22 Wed 8.8 ### 8.8 ### ### ### 0.0
2013-May-21 Tue 8.85 ### 8.8 ### 6,353 27,953 80.3 80.3 0.0
2013-May-20 Mon 9 9 ### ### 1,145 5,152 ### ### 0.0
2013-May-17 Fri 8.88 9 8.88 9 80.9 80.9 0.6
2013-May-16 Thu ### 8.88 ### ### 111,821 496,485 ### ### 0.0
2013-May-15 Wed 8.8 8.8 ### ### 103,850 456,940 25.5 25.5 0.0
2013-May-14 Tue 8.71 8.8 8.71 8.8 ### ### 0.6
2013-May-13 Mon ### ### ### ### 93.7 93.7 0.0
2013-May-10 Fri ### ### ### ### 71.1 71.1 0.0
2013-May-09 Thu 8.4 8.55 8.4 8.55 ### ### ###
2013-May-08 Wed ### ### ### ### 64,327 0 63.9 63.9 0.0
2013-May-07 Tue ### ### ### ### 51,444 0 ### ### 0.0
2013-May-06 Mon 8.4 8.4 ### ### ### ### 0.0
2013-May-03 Fri 8.47 8.48 8.4 8.4 19,829 167,356 ### ### ###
2013-May-02 Thu 8.5 8.5 8.46 8.46 11,149 94,543 ### ### 0.6
2013-May-01 Wed 8.48 8.5 8.47 8.47 ### ### ###
2013-Apr-30 Tue 8.4 8.4 8.4 8.4 69.1 69.1 ###
2013-Apr-29 Mon 8.42 8.42 8.4 8.4 6,650 55,926 31.5 31.5 ###
2013-Apr-26 Fri 8.43 8.43 8.42 8.42 ### ### ###
2013-Apr-24 Wed 8.43 8.5 8.4 8.4 23.4 23.4 ###
2013-Apr-23 Tue 8.5 8.5 8.5 8.5 158 1,343 74.2 74.2 0.6
2013-Apr-22 Mon 8.5 8.5 8.5 8.5 70.4 70.4 0.6
2013-Apr-19 Fri ### ### ### 8.5 12.4 12.4 0.6
2013-Apr-18 Thu 8.5 ### 8.5 ### 7,642 32,478 91.9 91.9 0.0
2013-Apr-17 Wed 8.5 8.5 8.5 8.5 0 0.6
2013-Apr-16 Tue 8.53 8.53 8.5 8.5 4,250 36,188 31.2 31.2 0.6
2013-Apr-15 Mon 8.5 8.5 8.5 8.5 82.2 82.2 0.6
2013-Apr-12 Fri 8.29 8.5 8.29 8.5 87.9 87.9 0.6
2013-Apr-11 Thu 8.2 8.29 8.2 8.2 70.1 70.1 0.6
2013-Apr-10 Wed 8.2 8.29 8.2 8.29 2,750 22,673 ### ### 0.6
2013-Apr-09 Tue 8.2 8.2 ### ### 3,124 ### 24.1 24.1 0.0
2013-Apr-08 Mon 8.25 8.25 8.25 8.25 150 ### ### ### ###
2013-Apr-05 Fri 8.2 8.2 8.2 8.2 ### ### 0.6
2013-Apr-04 Thu 8.2 8.2 8 8 1,123 ### 27.1 27.1 ###
2013-Apr-03 Wed ### ### ### ### 80.3 80.3 0.0
2013-Apr-02 Tue ### ### ### ### 0 0.0
2013-Mar-28 Thu ### 8.2 ### ### ### ### 0.0
2013-Mar-27 Wed ### ### ### ### 972 0 ### ### 0.0
2013-Mar-26 Tue ### ### ### ### ### ### 0.0
2013-Mar-25 Mon 8.2 8.2 8.2 8.2 71.8 71.8 0.6
2013-Mar-22 Fri 8.25 8.25 8.2 8.2 5,226 42,983 ### ### 0.6
2013-Mar-21 Thu ### 8.25 ### 8.25 1,757 7,247 ### ### ###
2013-Mar-20 Wed 8.25 8.25 ### 8.25 73.1 73.1 ###
2013-Mar-19 Tue ### 8.25 ### 8.25 ### ### ###
2013-Mar-18 Mon 8.23 ### ### 8.25 79.1 79.1 ###
2013-Mar-15 Fri ### ### ### ### ### ### 0.0
2013-Mar-14 Thu ### ### ### ### ### ### 0.0
2013-Mar-13 Wed ### ### 8.2 8.2 5,873 24,079 ### ### 0.6
2013-Mar-12 Tue 8.25 ### 8.25 ### 45,582 188,025 82.2 82.2 0.0
2013-Mar-11 Mon 8.43 8.43 8.43 8.43 0 0.6
2013-Mar-08 Fri 8.48 8.5 8.4 8.43 17,049 ### 24.3 24.3 0.6
2013-Mar-07 Thu 8.5 ### 8.4 8.45 836,350 3,512,670 27.0 27.0 ###
2013-Mar-06 Wed 8.27 8.45 8.27 8.45 ### ### ###
2013-Mar-05 Tue 8.25 8.27 8.24 8.27 4,180 ### ### ### ###
2013-Mar-04 Mon ### 8.2 ### 8.2 3,576 ### 90.7 90.7 0.6
2013-Mar-01 Fri ### ### ### 8 7,976 0 82.5 82.5 ###
2013-Feb-28 Thu ### 7.85 ### 7.85 81.5 81.5 ###
2013-Feb-27 Wed ### ### 7.8 7.8 10,846 ### 18.6 18.6 0.6
2013-Feb-26 Tue ### ### ### ### ### ### 0.0
2013-Feb-25 Mon ### ### ### ### 11,441 0 ### ### 0.0
2013-Feb-22 Fri 8.25 8.4 ### ### ### ### 0.0
2013-Feb-21 Thu ### ### 8.25 8.25 ### ### ###
2013-Feb-20 Wed ### ### 9 ### 7,149 32,170 27.2 27.2 0.0
2013-Feb-19 Tue ### ### ### ### 70.9 70.9 0.0
2013-Feb-18 Mon 9 9 ### ### 8,149 36,670 ### ### 0.0
2013-Feb-15 Fri ### ### ### ### 19.6 19.6 0.0
2013-Feb-14 Thu 9.25 9.26 9.2 9.2 26.5 26.5 0.7
2013-Feb-13 Wed ### ### ### ### 1,978 0 ### ### 0.0
2013-Feb-12 Tue ### ### ### ### 0 0.0
2013-Feb-11 Mon ### ### 9.2 ### ### ### 0.0
2013-Feb-08 Fri 9.25 9.25 9.25 9.25 1,143 10,572 ### ### ###
2013-Feb-07 Thu 9.2 9.2 9.2 9.2 888 ### ### ### 0.7
2013-Feb-06 Wed ### ### ### ### 0 0.0
2013-Feb-05 Tue ### ### ### ### 523 0 ### ### 0.0
2013-Feb-04 Mon 9.2 9.2 ### ### 11,582 53,277 32.2 32.2 0.0
2013-Feb-01 Fri ### 9.2 9 9.2 74.4 74.4 0.7
2013-Jan-31 Thu ### ### ### ### 3,527 0 72.1 72.1 0.0
2013-Jan-30 Wed ### ### 9.2 9.2 3,173 ### ### ### 0.7


<< 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 2026-05-14 13:52:23 thru 2026-05-14 13:52:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000