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 Thu 26-May-07 12:50:44 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 3...

     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
2024-Jul-15 Mon ### ### ### ### 70.9 70.9 0.0
2024-Jul-12 Fri ### ### 93.76 94.71 9.8 9.8 ###
2024-Jul-11 Thu 95.52 ### ### ### ### ### 0.0
2024-Jul-10 Wed 94.42 ### ### ### 25,441 0 75.2 75.2 0.0
2024-Jul-09 Tue ### 95.71 94.81 ### ### ### 0.0
2024-Jul-08 Mon 96.57 96.57 ### 95.4 19,158 925,044 ### ### 6.8
2024-Jul-05 Fri ### 95.7 ### 95.7 ### ### 6.8
2024-Jul-04 Thu ### ### ### ### 22,472 0 69.2 69.2 0.0
2024-Jul-03 Wed 89.87 ### 89.87 92.24 ### ### 6.6
2024-Jul-02 Tue ### ### 89.89 90.4 32,189 ### 28.0 28.0 6.5
2024-Jul-01 Mon 94.4 94.545 91.29 91.29 13.4 13.4 ###
2024-Jun-28 Fri 93.5 94.57 92.52 94.57 43,176 ### ### ### 6.8
2024-Jun-27 Thu 92.7 92.76 ### 92.76 78,889 3,658,871 62.9 62.9 6.6
2024-Jun-26 Wed 93.5 93.5 90.76 92.89 37,777 ### 31.8 31.8 ###
2024-Jun-25 Tue 91.7 ### ### ### 22,227 0 77.4 77.4 0.0
2024-Jun-24 Mon 89.5 ### 88.82 91.29 74,581 3,312,142 86.7 86.7 ###
2024-Jun-21 Fri ### ### ### 88.82 ### ### 6.3
2024-Jun-20 Thu 90.23 90.25 88.45 ### 21.8 21.8 0.0
2024-Jun-19 Wed 90.23 ### ### ### 21,626 0 36.2 36.2 0.0
2024-Jun-18 Tue ### ### ### ### 80.9 80.9 0.0
2024-Jun-17 Mon 88.85 ### 88.2 88.53 35,159 ### ### ### ###
2024-Jun-14 Fri 88.86 89.74 88.26 88.73 22,528 ### ### ### 6.3
2024-Jun-13 Thu ### ### 87.88 88.74 40.6 40.6 6.3
2024-Jun-12 Wed 87.4 88.25 ### 87.77 ### ### ###
2024-Jun-11 Tue 86.43 88 85.55 87.28 84.6 84.6 6.2
2024-Jun-07 Fri 87.8 88.73 86.59 ### 23,427 ### 21.6 21.6 0.0
2024-Jun-06 Thu ### ### 87.55 ### ### ### 0.0
2024-Jun-05 Wed 87.21 89 86.28 89 ### ### 6.4
2024-Jun-04 Tue 84.78 87.44 ### 87.44 90.9 90.9 6.2
2024-Jun-03 Mon 84.4 ### ### 84.81 ### ### 6.1
2024-May-31 Fri ### 84.75 ### 83.76 19,226 ### 66.0 66.0 6.0
2024-May-30 Thu ### 84.54 82.7 83.78 15,222 ### 77.6 77.6 6.0
2024-May-29 Wed 83 84.84 82.75 83.52 77.3 77.3 6.0
2024-May-28 Tue ### ### ### ### ### ### 0.0
2024-May-27 Mon ### 86.48 ### ### 23,586 1,019,858 30.2 30.2 0.0
2024-May-24 Fri ### ### ### 85.2 8,580 0 ### ### 6.1
2024-May-23 Thu ### ### ### ### ### ### 0.0
2024-May-22 Wed 86.25 ### 84.74 85.23 29.4 29.4 6.1
2024-May-21 Tue ### 88.53 ### 86.27 20,852 ### ### ### 6.2
2024-May-20 Mon 89 ### ### ### 34,956 0 25.9 25.9 0.0
2024-May-17 Fri 91.42 91.73 ### ### ### ### 0.0
2024-May-16 Thu 93.4 93.4 90.78 91.5 35,687 ### 18.1 18.1 6.5
2024-May-15 Wed 90.29 92.51 ### 91.2 117,241 5,422,982 ### ### 6.5
2024-May-14 Tue 89.5 ### 88 ### 14,470 636,680 ### ### 0.0
2024-May-13 Mon ### 91.81 88.77 88.77 18.5 18.5 ###
2024-May-10 Fri 93.46 93.46 ### ### 17.2 17.2 0.0
2024-May-09 Thu 90.89 93.52 90.5 92.46 82,889 ### 82.5 82.5 6.6
2024-May-08 Wed 87.74 ### ### ### 127,048 0 ### ### 0.0
2024-May-07 Tue 87.2 ### 85 87.22 ### ### 6.2
2024-May-06 Mon 82.51 85.5 82.4 85.5 ### ### 6.1
2024-May-03 Fri ### ### ### ### 25,086 0 ### ### 0.0
2024-May-02 Thu 81 81.52 ### 80.26 31,787 ### 28.7 28.7 5.7
2024-May-01 Wed ### ### 80 ### ### ### 0.0
2024-Apr-30 Tue 81.58 ### ### 81.43 19,626 0 ### ### ###
2024-Apr-29 Mon 80.59 ### 79.81 81.5 74.1 74.1 ###
2024-Apr-26 Fri ### 81.24 ### 80 30,249 ### 26.7 26.7 5.7
2024-Apr-24 Wed ### ### ### 81.25 27,570 0 14.2 14.2 ###
2024-Apr-23 Tue ### 83.76 82 83 ### ### 5.9
2024-Apr-22 Mon ### ### ### ### 67.9 67.9 0.0
2024-Apr-19 Fri 81.43 ### 79.47 82 ### ### 5.9
2024-Apr-18 Thu ### 81 76 80.22 ### ### 5.7
2024-Apr-17 Wed ### ### 74.46 ### 22,580 840,653 ### ### 0.0
2024-Apr-16 Tue 77.21 77.21 77.21 77.21 0 ###
2024-Apr-15 Mon ### 78.73 ### 77.21 ### ### ###
2024-Apr-12 Fri 77.74 78.54 77.44 ### 65.3 65.3 0.0
2024-Apr-11 Thu 79 79 77 77.78 11,449 893,022 20.4 20.4 5.6
2024-Apr-10 Wed 79.49 ### 77.72 ### 11,682 ### ### ### 0.0
2024-Apr-09 Tue ### ### ### 79.49 29.8 29.8 5.7
2024-Apr-08 Mon ### 80.78 ### ### 74.2 74.2 0.0
2024-Apr-05 Fri 80.2 80.2 ### ### ### ### 0.0
2024-Apr-04 Thu 79.4 79.79 ### 79.48 64.9 64.9 5.7
2024-Apr-03 Wed 80 80 78.52 ### ### ### 0.0
2024-Apr-02 Tue ### 79.89 78.53 79.59 19,321 ### 36.4 36.4 5.7
2024-Mar-28 Thu ### 79.89 78.57 79.59 18,649 ### 64.1 64.1 5.7
2024-Mar-27 Wed 79.78 ### 78.54 78.8 ### ### 5.6
2024-Mar-26 Tue ### 80.83 ### ### 31.2 31.2 0.0
2024-Mar-25 Mon 78.7 80.51 ### 79.75 81.7 81.7 ###
2024-Mar-22 Fri ### ### ### ### ### ### 0.0
2024-Mar-21 Thu 75 ### 75 78.2 89.4 89.4 5.6
2024-Mar-20 Wed ### 77.43 ### ### 11,722 ### ### ### 0.0
2024-Mar-19 Tue 78.7 78.7 74.85 ### ### ### 0.0
2024-Mar-18 Mon ### ### 77.55 ### 10,874 ### ### ### 0.0
2024-Mar-15 Fri 78.5 79.78 78.5 79 ### ### 5.6
2024-Mar-14 Thu 78.77 80 78.53 80 ### ### 5.7
2024-Mar-13 Wed ### 80 ### 78.7 12,885 ### 21.1 21.1 ###
2024-Mar-12 Tue 78 80.71 78 80 13,975 1,108,986 ### ### 5.7
2024-Mar-11 Mon 80 80 78.73 ### 39.2 39.2 0.0
2024-Mar-08 Fri 81.5 81.5 ### 79.74 28,645 1,167,283 18.5 18.5 5.7
2024-Mar-07 Thu 80 81.79 ### 81.46 27,023 ### ### ### 5.8
2024-Mar-06 Wed ### 81 ### 80.85 20,155 816,277 75.8 75.8 5.8
2024-Mar-05 Tue 79.78 80.71 78.89 ### 26,183 ### ### ### 0.0
2024-Mar-04 Mon ### ### ### ### 18,545 0 25.0 25.0 0.0
2024-Mar-01 Fri 78.8 84.88 78.8 81 59,341 ### ### ### 5.8
2024-Feb-29 Thu 71.2 79.49 71.2 ### 94.9 94.9 0.0
2024-Feb-28 Wed 70.5 ### ### 71.2 9,685 0 ### ### 5.1
2024-Feb-27 Tue ### ### 69.51 70.55 21,529 748,240 ### ### ###
2024-Feb-26 Mon 70 70.82 ### ### 75.4 75.4 0.0
2024-Feb-23 Fri 68.46 70.2 68.46 69.51 7,652 ### ### ### ###
2024-Feb-22 Thu ### 70.79 68.46 68.46 ### ### 4.9
2024-Feb-21 Wed ### ### 69.59 ### 78.1 78.1 0.0
2024-Feb-20 Tue 72 72 70.22 71.24 25.8 25.8 5.1
2024-Feb-19 Mon 70.29 ### ### ### 14,479 0 ### ### 0.0
2024-Feb-16 Fri ### ### ### ### 18,172 0 79.4 79.4 0.0
2024-Feb-15 Thu ### ### 68.5 68.85 30.0 30.0 4.9
2024-Feb-14 Wed 69.55 69.55 ### ### 13,922 ### ### ### 0.0
2024-Feb-13 Tue 70.43 70.44 68.84 69.58 ### ### ###
2024-Feb-12 Mon 70.8 ### ### ### ### ### 0.0
2024-Feb-09 Fri ### 70.5 69.88 70.5 ### ### 5.0
2024-Feb-08 Thu ### ### ### ### 11,059 0 ### ### 0.0
2024-Feb-07 Wed ### 69.84 ### 69.44 70.9 70.9 ###
2024-Feb-06 Tue 69.4 70 ### 69.4 67.5 67.5 5.0
2024-Feb-05 Mon 72 72 ### ### 24.4 24.4 0.0
2024-Feb-02 Fri 71.59 ### ### ### 67.4 67.4 0.0
2024-Feb-01 Thu 71.5 71.5 ### ### 36.8 36.8 0.0
2024-Jan-31 Wed ### ### 70.71 71.2 ### ### 5.1
2024-Jan-30 Tue 70.5 ### 70.5 71.5 12,843 ### ### ### 5.1
2024-Jan-29 Mon 71 ### 70.45 ### 11,228 ### ### ### 0.0
2024-Jan-25 Thu 72 ### ### 71.8 ### ### 5.1
2024-Jan-24 Wed ### ### ### ### ### ### 0.0
2024-Jan-23 Tue ### 73.5 ### 73 15,789 580,245 ### ### 5.2
2024-Jan-22 Mon ### 72.84 ### 71.85 31,449 1,145,372 83.6 83.6 5.1
2024-Jan-19 Fri ### 71.24 68.52 70.81 25,155 ### 89.5 89.5 5.1
2024-Jan-18 Thu 68.48 68.75 ### 68.7 9,540 ### 73.6 73.6 4.9
2024-Jan-17 Wed ### 69.25 68.42 68.5 6,252 430,356 41.4 41.4 4.9
2024-Jan-16 Tue ### ### 67.71 ### ### ### 0.0
2024-Jan-15 Mon ### ### ### ### 22,046 0 ### ### 0.0
2024-Jan-12 Fri 69.43 69.43 68.42 68.84 51,957 ### 24.3 24.3 4.9
2024-Jan-11 Thu 68.2 69.5 68.2 69.27 ### ### 4.9
2024-Jan-10 Wed ### 68.57 ### ### 11,324 388,243 82.0 82.0 0.0
2024-Jan-09 Tue 66.23 67.29 65.8 66.7 ### ### 4.8
2024-Jan-08 Mon 66.73 66.73 65.5 65.5 28.2 28.2 4.7
2024-Jan-05 Fri 67.7 67.7 ### ### 18.3 18.3 0.0
2024-Jan-04 Thu 66.2 ### ### ### ### ### 0.0
2024-Jan-03 Wed 67.5 67.5 ### ### 3,340 112,725 ### ### 0.0
2024-Jan-02 Tue ### 69.28 67.44 67.5 6,477 ### ### ### ###
2023-Dec-29 Fri ### ### ### 68.55 ### ### ###
2023-Dec-28 Thu 67.81 68.49 67.24 ### 5,943 403,321 67.0 67.0 0.0
2023-Dec-27 Wed ### ### ### ### ### ### 0.0
2023-Dec-22 Fri 65.59 65.59 64.84 ### 24,942 ### ### ### 0.0
2023-Dec-21 Thu ### ### 65.53 65.53 7,351 240,855 17.3 17.3 ###
2023-Dec-20 Wed 66.53 ### ### 66.78 15,355 0 66.2 66.2 4.8
2023-Dec-19 Tue 67.2 67.43 66.2 66.5 22.9 22.9 4.8
2023-Dec-18 Mon ### ### 66.42 ### 27.2 27.2 0.0
2023-Dec-15 Fri ### ### 64.78 ### 25,641 ### 89.1 89.1 0.0
2023-Dec-14 Thu ### 65.7 ### ### 14,758 ### 61.7 61.7 0.0
2023-Dec-13 Wed 64.85 65.88 64.59 ### 71.2 71.2 0.0
2023-Dec-12 Tue ### ### 64.54 64.79 6,849 ### 32.7 32.7 4.6
2023-Dec-11 Mon 66.43 66.43 ### 65.87 1,847 61,348 ### ### ###
2023-Dec-08 Fri ### 66.845 65.71 ### 4,849 321,379 26.2 26.2 0.0
2023-Dec-07 Thu 66.4 66.5 65.29 66.5 18,343 ### 68.5 68.5 4.8
2023-Dec-06 Wed 67.21 ### 66.21 ### ### ### 0.0
2023-Dec-05 Tue 67.2 68.5 ### 67.2 77.9 77.9 4.8
2023-Dec-04 Mon ### ### 66.21 ### ### ### 0.0
2023-Dec-01 Fri ### ### 68.22 68.73 67.7 67.7 ###
2023-Nov-30 Thu 67.47 69.125 67.4 ### 12,621 861,541 83.4 83.4 0.0
2023-Nov-29 Wed ### ### 65.24 ### 8,142 ### 81.0 81.0 0.0
2023-Nov-28 Tue ### 66.85 ### ### 65.5 65.5 0.0
2023-Nov-27 Mon 63.4 ### ### ### 17,383 0 ### ### 0.0
2023-Nov-24 Fri 63.56 ### ### 62.82 5,548 0 25.3 25.3 4.5
2023-Nov-23 Thu ### ### ### ### 3,750 0 85.0 85.0 0.0
2023-Nov-22 Wed 64.48 64.48 62.48 ### 4,088 ### 23.6 23.6 0.0
2023-Nov-21 Tue ### ### ### ### 33.2 33.2 0.0
2023-Nov-20 Mon 63.74 63.8 ### ### 27.6 27.6 0.0
2023-Nov-17 Fri ### ### ### 63.26 9,073 0 25.0 25.0 4.5
2023-Nov-16 Thu 63.53 64.46 63.53 ### ### ### 0.0
2023-Nov-15 Wed 64.5 64.5 63.22 63.53 23.6 23.6 4.5
2023-Nov-14 Tue ### 63.2 62.8 ### ### ### 0.0
2023-Nov-13 Mon 63.4 63.4 62.345 ### 37.6 37.6 0.0
2023-Nov-10 Fri 63.25 ### 62.7 ### ### ### 0.0
2023-Nov-09 Thu ### ### 63.88 64.46 37.2 37.2 4.6
2023-Nov-08 Wed ### 64.82 ### 64.4 ### ### ###
2023-Nov-07 Tue 64.43 64.74 ### ### 6,940 224,647 ### ### 0.0
2023-Nov-06 Mon ### 64.7 ### 64.4 1,688 ### ### ### ###
2023-Nov-03 Fri 63.45 ### ### ### 64.0 64.0 0.0
2023-Nov-02 Thu ### ### ### 63.2 ### ### 4.5
2023-Nov-01 Wed ### 63.41 ### ### 10,375 ### 32.3 32.3 0.0
2023-Oct-31 Tue 60.57 ### 60.57 ### 6,749 ### 86.4 86.4 0.0
2023-Oct-30 Mon 61.28 ### ### ### 7,589 0 ### ### 0.0
2023-Oct-27 Fri 61.4 ### ### 61.22 32.9 32.9 4.4
2023-Oct-26 Thu ### ### ### ### 40.5 40.5 0.0
2023-Oct-25 Wed 62.7 62.81 61.86 62.22 5,070 ### ### ### 4.4
2023-Oct-24 Tue 63.545 ### 62.51 ### 9,156 286,170 ### ### 0.0
2023-Oct-23 Mon 62.7 63.23 62.26 62.86 9,725 ### 74.7 74.7 4.5
2023-Oct-20 Fri ### 63.51 ### 62.7 ### ### 4.5
2023-Oct-19 Thu ### ### 62.22 ### 7,576 235,689 33.5 33.5 0.0
2023-Oct-18 Wed ### 63.46 62.48 63.46 23,176 ### ### ### 4.5
2023-Oct-17 Tue 63.5 ### 62.56 ### ### ### 0.0
2023-Oct-16 Mon 63.5 63.5 62.85 62.85 12,355 780,527 ### ### ###
2023-Oct-13 Fri 65.81 65.81 ### ### 16.7 16.7 0.0
2023-Oct-12 Thu ### ### 64.59 ### 11,628 375,526 79.1 79.1 0.0
2023-Oct-11 Wed ### ### ### 64.56 9,020 0 ### ### ###
2023-Oct-10 Tue 62.73 ### 62.4 ### 77.0 77.0 0.0
2023-Oct-09 Mon ### ### ### ### 80.6 80.6 0.0
2023-Oct-06 Fri ### ### ### ### 6,721 0 ### ### 0.0
2023-Oct-05 Thu 61.26 62.44 61.26 ### 8,886 ### ### ### 0.0
2023-Oct-04 Wed 61.89 ### 60.84 61.23 12,482 ### ### ### ###
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon 63.41 63.41 62.73 62.73 25.2 25.2 ###
2023-Sep-29 Fri 63.81 63.87 ### 63.4 3,280 104,746 25.9 25.9 4.5
2023-Sep-28 Thu 62.83 ### 62.57 ### 16,679 ### 74.7 74.7 0.0
2023-Sep-27 Wed 63.44 63.44 ### 62.82 11,359 ### 26.2 26.2 4.5
2023-Sep-26 Tue ### ### 61.78 ### 76.4 76.4 0.0
2023-Sep-25 Mon 62.43 64.29 61.8 63.45 ### ### 4.5
2023-Sep-22 Fri ### ### ### 62.43 27.7 27.7 ###
2023-Sep-21 Thu ### 63.77 61.54 62.55 60,384 3,783,359 ### ### 4.5
2023-Sep-20 Wed 63.77 ### 62.51 ### 29.7 29.7 0.0
2023-Sep-19 Tue 65.48 65.48 63.7 63.82 17.8 17.8 4.6
2023-Sep-18 Mon ### ### 63.57 65.41 38,125 ### ### ### 4.7
2023-Sep-15 Fri ### ### ### ### 627,957 0 9.8 9.8 0.0
2023-Sep-14 Thu 66.7 ### ### ### 42,842 0 77.4 77.4 0.0
2023-Sep-13 Wed 69.4 69.4 65.2 65.74 36,083 2,428,385 ### ### 4.7
2023-Sep-12 Tue ### ### 67.76 ### ### ### 0.0
2023-Sep-11 Mon ### ### ### 68.48 ### ### ###
2023-Sep-08 Fri 67.83 ### 67.82 ### ### ### 0.0
2023-Sep-07 Thu 67.5 68.84 ### ### 79.6 79.6 0.0
2023-Sep-06 Wed 67.72 68.4 ### 67.51 24,523 838,686 ### ### 4.8
2023-Sep-05 Tue ### 68.21 ### ### ### ### 0.0
2023-Sep-04 Mon ### ### ### ### 39,846 0 33.3 33.3 0.0
2023-Sep-01 Fri 66.81 67.86 66.44 ### 77.4 77.4 0.0
2023-Aug-31 Thu 66.28 ### ### 66.82 32,842 0 74.1 74.1 4.8
2023-Aug-30 Wed 64.55 66.29 63.77 66.2 25,171 1,636,870 ### ### 4.7
2023-Aug-29 Tue ### ### ### 64.5 ### ### 4.6
2023-Aug-28 Mon ### 66.29 63.7 ### ### ### 0.0
2023-Aug-25 Fri 64.77 64.77 ### ### 31,077 1,006,428 28.1 28.1 0.0
2023-Aug-24 Thu 69.71 69.71 ### 65.21 176,883 6,165,256 ### ### 4.7


<< 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 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 12:50:44 thru 2026-05-07 12:50:44 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000