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 Tue 26-May-19 07:26:17 AM 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 .. Monday 18th May 2026
Latest price with VOLUME for MAQ .. Monday 18th 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 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 Next >>


End of day Prices (full format),

88 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Jan-02 Wed 21.88 21.88 ### 21.87 354 3,872 39.0 39.0 1.6
2018-Dec-28 Fri ### ### ### ### ### ### 0.0
2018-Dec-27 Thu 20 20.45 20 20.44 80.0 80.0 1.5
2018-Dec-20 Thu 19.45 19.55 19.45 19.45 80.0 80.0 ###
2018-Dec-19 Wed ### 20 ### ### 5,641 ### 25.6 25.6 0.0
2018-Dec-14 Fri ### ### 19.85 ### 36.6 36.6 0.0
2018-Dec-13 Thu 19.55 20 19.55 20 1,220 24,125 ### ### 1.4
2018-Dec-12 Wed ### ### 19.52 19.89 2,928 28,577 78.3 78.3 ###
2018-Dec-11 Tue 19.85 20 19.53 20 79.0 79.0 1.4
2018-Dec-10 Mon ### ### ### 20 13.2 13.2 1.4
2018-Dec-07 Fri 20.4 ### ### ### ### ### 0.0
2018-Dec-06 Thu 21.29 21.29 20.5 20.5 2,526 52,780 13.5 13.5 1.5
2018-Dec-05 Wed 20.52 ### 20.5 21.29 8,529 87,422 92.2 92.2 ###
2018-Dec-04 Tue ### ### ### 21.53 40.9 40.9 1.5
2018-Dec-03 Mon 21.4 22.7 21.4 ### 82.5 82.5 0.0
2018-Nov-30 Fri 21.5 21.5 21.21 ### 756 16,144 32.9 32.9 0.0
2018-Nov-29 Thu ### ### 21.59 ### 2,188 ### 69.7 69.7 0.0
2018-Nov-13 Tue 21.78 21.82 21.46 21.79 ### ### ###
2018-Nov-12 Mon 21.84 21.84 21.78 21.78 356 ### 29.7 29.7 1.6
2018-Nov-09 Fri ### 21.84 ### 21.84 79.4 79.4 1.6
2018-Nov-08 Thu 21.84 21.87 21.84 21.84 ### ### 1.6
2018-Nov-07 Wed 21.84 21.84 21.84 21.84 472 ### 65.2 65.2 1.6
2018-Nov-06 Tue 21.87 21.87 21.87 21.87 0 1.6
2018-Nov-05 Mon 21.8 ### 21.8 21.87 ### ### 1.6
2018-Nov-02 Fri ### 21.89 21.55 21.82 978 21,242 ### ### 1.6
2018-Nov-01 Thu 21.5 ### 21.5 21.59 ### ### 1.5
2018-Oct-31 Wed 20.86 21.41 20.85 21.4 2,940 62,122 ### ### 1.5
2018-Oct-30 Tue 20.51 21 20.51 21 ### ### 1.5
2018-Oct-29 Mon 21 ### 21 21 ### ### 1.5
2018-Oct-26 Fri 21.8 22 21 21 14.2 14.2 1.5
2018-Oct-25 Thu ### 21.52 ### ### 4,740 ### ### ### 0.0
2018-Oct-24 Wed 22.29 22.89 ### 22.89 ### ### ###
2018-Oct-23 Tue ### 22.8 22.2 22.2 19,987 ### ### ### 1.6
2018-Oct-22 Mon 22.27 ### 22.26 ### 6,047 ### ### ### 0.0
2018-Oct-19 Fri 22.51 ### 22.51 ### ### ### 0.0
2018-Oct-18 Thu 23.2 23.2 ### ### ### ### 0.0
2018-Oct-17 Wed ### 23.2 ### ### 4,548 52,756 68.9 68.9 0.0
2018-Oct-16 Tue 22.44 ### 22.44 ### 84.4 84.4 0.0
2018-Oct-15 Mon ### 23 22.44 22.44 19.7 19.7 1.6
2018-Oct-12 Fri 21.89 23 ### 23 3,746 43,079 ### ### 1.6
2018-Oct-11 Thu 22.85 22.85 21 ### 23.9 23.9 0.0
2018-Oct-10 Wed ### 22.85 ### 22.85 88.7 88.7 1.6
2018-Oct-09 Tue 22.85 ### 22.5 ### 34.1 34.1 0.0
2018-Oct-08 Mon ### ### 22.85 22.85 3,487 ### ### ### 1.6
2018-Oct-05 Fri ### ### 22.7 ### 1,148 13,029 ### ### 0.0
2018-Oct-04 Thu ### ### 22.8 22.8 3,627 41,347 ### ### 1.6
2018-Oct-03 Wed ### 23.2 ### ### 743 ### ### ### 0.0
2018-Oct-02 Tue ### ### ### ### 4,080 0 16.1 16.1 0.0
2018-Oct-01 Mon ### 23.2 ### ### 2,058 23,872 80.0 80.0 0.0
2018-Sep-28 Fri ### ### ### ### 3,127 0 ### ### 0.0
2018-Sep-27 Thu ### ### ### ### 1,421 0 ### ### 0.0
2018-Sep-26 Wed ### ### ### 24.2 72.8 72.8 1.7
2018-Sep-25 Tue ### 24.4 23.88 24.2 ### ### 1.7
2018-Sep-24 Mon 23.8 24 23.8 23.8 3,488 ### 68.0 68.0 1.7
2018-Sep-21 Fri ### 23.8 23.29 23.8 ### ### 1.7
2018-Sep-20 Thu ### 23.7 ### ### 84.1 84.1 0.0
2018-Sep-19 Wed 23.75 23.8 ### 23.45 10,072 119,856 19.7 19.7 1.7
2018-Sep-18 Tue 23.81 23.81 ### ### 3,920 ### 21.1 21.1 0.0
2018-Sep-17 Mon 23.8 23.81 23.51 23.81 ### ### ###
2018-Sep-14 Fri 23.79 23.81 23.51 23.51 1,525 36,081 15.9 15.9 ###
2018-Sep-13 Thu ### ### 23.7 23.79 ### ### ###
2018-Sep-12 Wed 23.81 ### 23.81 ### ### ### 0.0
2018-Sep-11 Tue ### ### 23.5 23.85 4,973 ### 30.1 30.1 ###
2018-Sep-10 Mon 23.52 ### ### ### 3,658 0 ### ### 0.0
2018-Sep-07 Fri 23.85 24.29 23.54 23.8 10,072 240,871 29.8 29.8 1.7
2018-Sep-06 Thu ### ### 23.8 ### 32.1 32.1 0.0
2018-Sep-05 Wed 24.2 ### ### ### 80.6 80.6 0.0
2018-Sep-04 Tue 23.71 ### 23.54 ### 2,287 ### ### ### 0.0
2018-Sep-03 Mon ### 24.28 23.54 23.54 ### ### ###
2018-Aug-31 Fri 23.5 24.45 23.5 ### 84.2 84.2 0.0
2018-Aug-30 Thu 23.79 23.79 22.75 ### ### ### 0.0
2018-Aug-29 Wed 23.75 24 23.7 23.7 3,773 89,986 ### ### 1.7
2018-Aug-28 Tue 23.7 23.7 ### 23.59 31.0 31.0 1.7
2018-Aug-27 Mon 23.49 23.72 ### ### 26.4 26.4 0.0
2018-Aug-24 Fri 22.8 23.49 22.8 23.48 ### ### 1.7
2018-Aug-23 Thu 22.26 23.49 22 22.8 7,243 164,742 86.3 86.3 1.6
2018-Aug-22 Wed ### ### ### 22.46 4,558 0 18.9 18.9 1.6
2018-Aug-21 Tue 23.5 23.5 ### ### 2,652 ### ### ### 0.0
2018-Aug-20 Mon ### 23.675 ### 23.26 ### ### ###
2018-Aug-17 Fri 23.74 23.74 ### ### 14.2 14.2 0.0
2018-Aug-16 Thu 23.74 23.74 23.74 23.74 0 1.7
2018-Aug-15 Wed 23.75 23.75 ### 23.74 36.9 36.9 1.7
2018-Aug-14 Tue 23.85 24 ### 23.74 ### ### 1.7
2018-Aug-13 Mon ### ### 23.85 24 ### ### 1.7
2018-Aug-10 Fri 24.2 24.22 ### ### ### ### 0.0
2018-Aug-09 Thu 24.25 24.25 ### ### 2,723 ### 32.1 32.1 0.0
2018-Aug-08 Wed 24.4 24.45 24.2 24.25 15,042 ### ### ### 1.7
2018-Aug-07 Tue 21.52 24.5 21.52 23.75 98.3 98.3 ###


<< 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 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 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 2026-05-19 07:26:17 thru 2026-05-19 07:26:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000