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

Currently Tue 26-May-19 06:42:19 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 25...

     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 Next >>


End of day Prices (full format),

168 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2010-Jan-04 Mon ### ### ### ### 0 0.0
2009-Dec-31 Thu ### ### ### ### 443 0 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### 0 0.0
2009-Dec-29 Tue ### ### ### ### 0 0.0
2009-Dec-24 Thu 5.2 ### ### ### 2,150 0 6.8 6.8 0.0
2009-Dec-23 Wed 5 ### 5 ### ### ### 0.0
2009-Dec-22 Tue 4.76 5 4.76 5 ### ### 0.4
2009-Dec-21 Mon 4.72 4.72 4.72 4.72 9,620 ### 72.9 72.9 0.3
2009-Dec-18 Fri 4.7 4.7 4.7 4.7 0 0.3
2009-Dec-17 Thu 4.7 4.7 4.7 4.7 283 ### ### ### 0.3
2009-Dec-16 Wed ### 4.7 ### 4.7 80.6 80.6 0.3
2009-Dec-15 Tue ### ### ### ### 3,727 0 68.7 68.7 0.0
2009-Dec-14 Mon 4.75 4.75 4.52 4.52 3,828 17,742 8.8 8.8 0.3
2009-Dec-11 Fri 4.52 4.7 4.52 4.7 ### ### 0.3
2009-Dec-10 Thu 4.4 4.4 4.4 4.4 76.7 76.7 0.3
2009-Dec-09 Wed ### ### ### ### 450 0 ### ### 0.0
2009-Dec-08 Tue ### ### ### ### ### ### 0.0
2009-Dec-07 Mon 4.2 4.2 4.2 4.2 78.0 78.0 ###
2009-Dec-04 Fri ### ### ### ### 37.6 37.6 0.0
2009-Dec-03 Thu ### ### ### ### 0 0.0
2009-Dec-02 Wed ### ### ### ### 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### 0 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### 4 ### 15,325 30,650 79.7 79.7 0.0
2009-Nov-26 Thu 4 4 4 4 0 0.3
2009-Nov-25 Wed 4 4 4 4 0 0.3
2009-Nov-24 Tue 4 4 4 4 0 0.3
2009-Nov-23 Mon ### ### 4 4 ### ### 0.3
2009-Nov-20 Fri 4 4 4 4 1,950 ### 71.2 71.2 0.3
2009-Nov-19 Thu 4 4 4 4 0 0.3
2009-Nov-18 Wed 3.87 4 3.87 4 99,242 ### 90.3 90.3 0.3
2009-Nov-17 Tue 3.8 3.8 3.8 3.8 79.8 79.8 ###
2009-Nov-16 Mon 3.83 3.83 3.75 3.75 17,756 ### ### ### 0.3
2009-Nov-13 Fri 3.87 3.87 3.87 3.87 0 ###
2009-Nov-12 Thu 3.81 3.87 3.81 3.87 7,250 27,840 ### ### ###
2009-Nov-11 Wed 3.8 3.8 3.8 3.8 68.9 68.9 ###
2009-Nov-10 Tue 3.72 3.72 3.72 3.72 2,520 9,374 70.3 70.3 0.3
2009-Nov-09 Mon 3.8 3.8 3.8 3.8 0 ###
2009-Nov-06 Fri 3.8 3.8 3.8 3.8 270 1,026 63.1 63.1 ###
2009-Nov-05 Thu 3.75 3.8 3.75 3.8 83.5 83.5 ###
2009-Nov-04 Wed 3.7 3.7 3.7 3.7 0 0.3
2009-Nov-03 Tue ### 3.7 ### 3.7 ### ### 0.3
2009-Nov-02 Mon ### ### ### ### ### ### 0.0
2009-Oct-30 Fri ### 3.7 ### 3.7 3,070 5,679 ### ### 0.3
2009-Oct-29 Thu ### ### ### ### 14,275 0 ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 0 0.0
2009-Oct-26 Mon ### ### ### ### 7,028 0 ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 71.5 71.5 0.0
2009-Oct-22 Thu ### ### ### ### 0 0.0
2009-Oct-21 Wed ### ### ### ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon 3.7 3.7 3.7 3.7 0 0.3
2009-Oct-16 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2009-Oct-15 Thu ### 3.72 3.56 ### 5,940 21,621 ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 2,025 0 ### ### 0.0
2009-Oct-13 Tue 3.7 3.7 3.7 3.7 66.3 66.3 0.3
2009-Oct-12 Mon 3.71 3.72 3.71 3.71 4,878 18,121 ### ### ###
2009-Oct-09 Fri 3.7 3.72 3.7 3.72 1,050 ### 71.3 71.3 0.3
2009-Oct-08 Thu ### 3.74 ### 3.74 5,883 ### ### ### 0.3
2009-Oct-07 Wed ### ### ### ### 0 0.0
2009-Oct-06 Tue ### ### ### ### 5,089 0 74.7 74.7 0.0
2009-Oct-05 Mon 3.56 ### 3.56 ### 13,450 23,941 ### ### 0.0
2009-Oct-02 Fri 3.56 ### 3.55 ### 14,050 ### ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 75.3 75.3 0.0
2009-Sep-30 Wed ### ### ### ### 68.2 68.2 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon 3.7 3.7 3.7 3.7 0 0.3
2009-Sep-25 Fri 3.7 3.7 3.7 3.7 3,020 11,174 ### ### 0.3
2009-Sep-24 Thu ### 3.7 ### 3.7 ### ### 0.3
2009-Sep-23 Wed ### ### ### ### 0 0.0
2009-Sep-22 Tue 3.5 3.7 3.5 ### 4,285 15,426 ### ### 0.0
2009-Sep-21 Mon 3.5 3.55 3.5 3.54 1,920 ### 78.9 78.9 0.3
2009-Sep-18 Fri 3.77 3.77 3.4 3.5 5,450 ### 4.4 4.4 0.3
2009-Sep-17 Thu 3.78 3.78 3.77 3.77 1,440 ### 33.0 33.0 ###
2009-Sep-16 Wed 3.8 3.85 3.78 3.78 ### ### 0.3
2009-Sep-15 Tue 3.75 3.75 3.75 3.75 0 0.3
2009-Sep-14 Mon 3.75 3.75 3.75 3.75 320 ### ### ### 0.3
2009-Sep-11 Fri 3.56 3.75 3.56 3.75 ### ### 0.3
2009-Sep-10 Thu 3.56 3.56 3.56 3.56 ### ### 0.3
2009-Sep-09 Wed 3.59 3.59 3.55 3.56 ### ### 0.3
2009-Sep-08 Tue 3.54 3.54 3.54 3.54 61.4 61.4 0.3
2009-Sep-07 Mon 3.46 3.5 3.46 3.5 16,626 57,858 ### ### 0.3
2009-Sep-04 Fri 3.46 3.46 3.46 3.46 149 ### 68.7 68.7 0.2
2009-Sep-03 Thu 3.41 3.46 3.4 3.46 ### ### 0.2
2009-Sep-02 Wed 3.47 3.47 3.4 3.4 1,345 4,620 ### ### 0.2
2009-Sep-01 Tue 3.5 3.51 3.5 3.5 107,255 375,928 ### ### 0.3
2009-Aug-31 Mon ### ### 3.5 3.5 21.3 21.3 0.3
2009-Aug-28 Fri 3.7 3.7 3.57 ### ### ### 0.0
2009-Aug-27 Thu ### 3.8 ### 3.7 77.3 77.3 0.3
2009-Aug-26 Wed ### 3.4 ### ### ### ### 0.0
2009-Aug-25 Tue 3.25 ### 3.2 ### 8,643 13,828 ### ### 0.0
2009-Aug-24 Mon ### ### 3.25 3.25 16,050 26,081 ### ### 0.2
2009-Aug-21 Fri 3.28 3.28 ### 3.2 52,055 85,370 30.0 30.0 0.2
2009-Aug-20 Thu 3.25 ### 3.25 ### 71,350 115,943 ### ### 0.0
2009-Aug-19 Wed 3.2 3.25 3.2 3.25 ### ### 0.2
2009-Aug-18 Tue 3.22 ### ### ### ### ### 0.0
2009-Aug-17 Mon 3.27 ### 3.21 ### ### ### 0.0
2009-Aug-14 Fri ### ### 3.26 ### 12,045 ### ### ### 0.0
2009-Aug-13 Thu 3.25 3.28 3.2 3.26 58,920 ### ### ### 0.2
2009-Aug-12 Wed ### 3.25 ### 3.25 56,950 92,543 ### ### 0.2
2009-Aug-11 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2009-Aug-10 Mon 3.25 ### ### 3.25 64,370 0 ### ### 0.2
2009-Aug-07 Fri ### ### ### ### 80.0 80.0 0.0
2009-Aug-06 Thu ### ### ### ### 0 0.0
2009-Aug-05 Wed 3.29 ### 3.27 ### 79.2 79.2 0.0
2009-Aug-04 Tue 3.4 3.5 ### ### 31.2 31.2 0.0
2009-Aug-03 Mon ### ### ### ### 94.2 94.2 0.0
2009-Jul-31 Fri 2.8 3 2.8 3 94.9 94.9 0.2
2009-Jul-30 Thu 2.75 2.75 2.72 2.72 23.1 23.1 0.2
2009-Jul-29 Wed 2.7 2.7 ### ### 3,550 ### ### ### 0.0
2009-Jul-28 Tue ### 2.7 ### 2.7 28,750 ### 89.0 89.0 0.2
2009-Jul-27 Mon 2.55 ### 2.55 ### ### ### 0.0
2009-Jul-24 Fri 2.5 2.52 2.5 2.52 24,550 61,620 ### ### ###
2009-Jul-23 Thu ### 2.4 ### 2.4 ### ### ###
2009-Jul-22 Wed 2.4 2.4 2.4 2.4 0 ###
2009-Jul-21 Tue 2.4 2.4 2.4 2.4 0 ###
2009-Jul-20 Mon 2.45 2.45 2.4 2.4 17.9 17.9 ###
2009-Jul-17 Fri 2.5 2.5 2.5 2.5 75.8 75.8 0.2
2009-Jul-16 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Jul-15 Wed 2.45 2.45 2.45 2.45 62.4 62.4 0.2
2009-Jul-14 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Jul-13 Mon 2.49 2.5 2.49 2.5 ### ### 0.2


<< 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 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 06:42:19 thru 2026-05-19 06:42:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000