eg: Prices for BHP
Currently Mon 26-May-18 08:57:53 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED Daily Prices Page 30...
TOC Company Info for MAQ Limits 
| 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 15th May 2026
Latest price with VOLUME for MAQ .. Friday 15th May 2026
MAQ is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MAQ Bottom << 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 >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2016-Jan-14 Thu | 8.24 | 8.24 | 8.24 | 8.24 | ### | ### | 0.6 | ||
| 2016-Jan-13 Wed | 8.49 | 8.49 | 8.25 | 8.25 | 2,428 | 20,322 | 17.1 | 17.1 | ### |
| 2016-Jan-12 Tue | 8 | 8 | 8 | 8 | 0 | ### | |||
| 2016-Jan-11 Mon | 8 | 8 | 8 | 8 | 0 | ### | |||
| 2016-Jan-08 Fri | 8 | 8 | 8 | 8 | ### | ### | ### | ||
| 2016-Jan-07 Thu | 8.5 | 8.5 | 8.5 | 8.5 | 81.4 | 81.4 | 0.6 | ||
| 2016-Jan-06 Wed | 8.78 | 8.78 | 8.78 | 8.78 | 80.3 | 80.3 | 0.6 | ||
| 2016-Jan-05 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2016-Jan-04 Mon | 8.5 | ### | 8.5 | ### | 77.6 | 77.6 | 0.0 | ||
| 2015-Dec-31 Thu | 8.53 | 8.53 | 8.53 | 8.53 | 1,880 | ### | 73.4 | 73.4 | ### |
| 2015-Dec-30 Wed | 8.53 | 8.53 | 8.53 | 8.53 | 70.0 | 70.0 | ### | ||
| 2015-Dec-29 Tue | 8.54 | 8.54 | 8.53 | 8.53 | 1,587 | 13,545 | ### | ### | ### |
| 2015-Dec-24 Thu | 8.53 | 8.53 | 8.53 | 8.53 | 0 | ### | |||
| 2015-Dec-23 Wed | 8.53 | 8.53 | 8.53 | 8.53 | 69.4 | 69.4 | ### | ||
| 2015-Dec-22 Tue | 8.53 | 8.53 | 8.53 | 8.53 | 1,689 | ### | ### | ### | ### |
| 2015-Dec-21 Mon | 8.5 | 8.5 | 8.5 | 8.5 | 522 | ### | ### | ### | 0.6 |
| 2015-Dec-18 Fri | 8.7 | 8.7 | 8.7 | 8.7 | 1,250 | 10,875 | 63.1 | 63.1 | ### |
| 2015-Dec-17 Thu | 8.58 | 8.58 | 8.58 | 8.58 | 0 | 0.6 | |||
| 2015-Dec-16 Wed | 8.58 | 8.58 | 8.58 | 8.58 | 0 | 0.6 | |||
| 2015-Dec-15 Tue | 8.57 | 8.58 | 8.57 | 8.58 | 2,048 | ### | 74.6 | 74.6 | 0.6 |
| 2015-Dec-14 Mon | ### | ### | 8.5 | 8.5 | 3,079 | 13,085 | ### | ### | 0.6 |
| 2015-Dec-11 Fri | 8.85 | 8.85 | 8.85 | 8.85 | 0 | 0.6 | |||
| 2015-Dec-10 Thu | 8.85 | 8.85 | 8.85 | 8.85 | 0 | 0.6 | |||
| 2015-Dec-09 Wed | 8.8 | 8.85 | 8.8 | 8.85 | ### | ### | 0.6 | ||
| 2015-Dec-08 Tue | 8.8 | 8.88 | ### | ### | 773 | ### | ### | ### | 0.0 |
| 2015-Dec-07 Mon | ### | ### | ### | ### | 559 | 0 | 80.7 | 80.7 | 0.0 |
| 2015-Dec-04 Fri | 8.89 | 8.89 | 8.89 | 8.89 | 0 | ### | |||
| 2015-Dec-03 Thu | 8.89 | 8.89 | 8.89 | 8.89 | 67.1 | 67.1 | ### | ||
| 2015-Dec-02 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2015-Dec-01 Tue | 8.85 | ### | 8.85 | ### | 68.6 | 68.6 | 0.0 | ||
| 2015-Nov-30 Mon | 8.85 | 8.85 | 8.85 | 8.85 | 523 | 4,628 | 74.3 | 74.3 | 0.6 |
| 2015-Nov-27 Fri | 8.75 | 8.85 | 8.75 | 8.85 | 449 | 3,951 | 86.2 | 86.2 | 0.6 |
| 2015-Nov-26 Thu | ### | ### | ### | ### | 250 | 0 | ### | ### | 0.0 |
| 2015-Nov-25 Wed | ### | ### | 8.75 | 8.75 | 622 | 2,721 | 20.0 | 20.0 | 0.6 |
| 2015-Nov-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-23 Mon | ### | ### | ### | ### | 8,173 | 0 | ### | ### | 0.0 |
| 2015-Nov-20 Fri | 8.25 | 8.5 | 8.25 | 8.5 | ### | ### | 0.6 | ||
| 2015-Nov-19 Thu | ### | ### | ### | ### | 64.4 | 64.4 | 0.0 | ||
| 2015-Nov-18 Wed | ### | ### | ### | ### | 2,583 | 0 | ### | ### | 0.0 |
| 2015-Nov-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-13 Fri | 8.2 | 8.2 | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-12 Thu | ### | 8.2 | ### | 8.2 | 7,488 | ### | 77.7 | 77.7 | 0.6 |
| 2015-Nov-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2015-Nov-10 Tue | 8 | 8 | 8 | 8 | ### | ### | ### | ||
| 2015-Nov-09 Mon | 8.25 | 8.25 | 8.25 | 8.25 | 79.0 | 79.0 | ### | ||
| 2015-Nov-06 Fri | 8.25 | 8.25 | 8.24 | 8.24 | 2,542 | 20,958 | 30.4 | 30.4 | 0.6 |
| 2015-Nov-05 Thu | 8.25 | 8.25 | 8.25 | 8.25 | 250 | ### | ### | ### | ### |
| 2015-Nov-04 Wed | ### | ### | 8.25 | 8.25 | ### | ### | ### | ||
| 2015-Nov-03 Tue | ### | ### | ### | 8.25 | 86.3 | 86.3 | ### | ||
| 2015-Nov-02 Mon | ### | ### | ### | ### | 1,279 | 0 | 79.9 | 79.9 | 0.0 |
| 2015-Oct-30 Fri | 8 | ### | 8 | ### | 8,150 | ### | 80.3 | 80.3 | 0.0 |
| 2015-Oct-29 Thu | ### | 8 | ### | 8 | 15,847 | 63,388 | 82.5 | 82.5 | ### |
| 2015-Oct-28 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2015-Oct-27 Tue | ### | ### | ### | ### | 74.0 | 74.0 | 0.0 | ||
| 2015-Oct-26 Mon | 7.75 | 7.75 | 7.75 | 7.75 | ### | ### | ### | ||
| 2015-Oct-23 Fri | 7.75 | 7.75 | 7.75 | 7.75 | 0 | ### | |||
| 2015-Oct-22 Thu | 7.75 | 7.76 | 7.75 | 7.75 | ### | ### | ### | ||
| 2015-Oct-21 Wed | 7.75 | 7.75 | 7.75 | 7.75 | 0 | ### | |||
| 2015-Oct-20 Tue | 7.75 | 7.75 | 7.72 | 7.75 | 27,927 | ### | 74.0 | 74.0 | ### |
| 2015-Oct-19 Mon | 7.75 | 7.76 | 7.75 | 7.76 | 7,348 | 56,983 | ### | ### | 0.6 |
| 2015-Oct-16 Fri | 7.75 | 7.75 | 7.75 | 7.75 | 1,687 | 13,074 | ### | ### | ### |
| 2015-Oct-15 Thu | ### | 7.8 | ### | 7.8 | ### | ### | 0.6 | ||
| 2015-Oct-14 Wed | 7.52 | 7.52 | 7.52 | 7.52 | 0 | 0.5 | |||
| 2015-Oct-13 Tue | ### | ### | 7.52 | 7.52 | ### | ### | 0.5 | ||
| 2015-Oct-12 Mon | 8 | 8 | 8 | 8 | 0 | ### | |||
| 2015-Oct-09 Fri | 8 | 8 | 8 | 8 | 0 | ### | |||
| 2015-Oct-08 Thu | 8 | 8 | 8 | 8 | 0 | ### | |||
| 2015-Oct-07 Wed | 7.77 | 8 | 7.77 | 8 | 3,851 | ### | ### | ### | ### |
| 2015-Oct-06 Tue | 7.8 | 7.8 | 7.8 | 7.8 | 0 | 0.6 | |||
| 2015-Oct-05 Mon | 7.8 | 7.8 | 7.8 | 7.8 | 320 | ### | 60.2 | 60.2 | 0.6 |
| 2015-Oct-02 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2015-Oct-01 Thu | ### | 8 | ### | ### | 6,355 | 25,420 | 26.4 | 26.4 | 0.0 |
| 2015-Sep-30 Wed | 8 | 8 | 8 | 8 | ### | ### | ### | ||
| 2015-Sep-29 Tue | 7.87 | ### | 7.87 | ### | 3,355 | ### | 87.2 | 87.2 | 0.0 |
| 2015-Sep-28 Mon | 7.87 | 7.87 | 7.87 | 7.87 | 0 | 0.6 | |||
| 2015-Sep-25 Fri | ### | 7.87 | ### | 7.87 | 2,286 | ### | ### | ### | 0.6 |
| 2015-Sep-24 Thu | ### | ### | ### | ### | 3,243 | 0 | ### | ### | 0.0 |
| 2015-Sep-23 Wed | 7.85 | 7.85 | 7.85 | 7.85 | 0 | ### | |||
| 2015-Sep-22 Tue | 7.85 | 7.85 | 7.85 | 7.85 | 0 | ### | |||
| 2015-Sep-21 Mon | 7.85 | 7.85 | 7.85 | 7.85 | 74.8 | 74.8 | ### | ||
| 2015-Sep-18 Fri | 8 | 8 | 8 | 8 | ### | ### | ### | ||
| 2015-Sep-17 Thu | 7.47 | 8 | 7.47 | 8 | ### | ### | ### | ||
| 2015-Sep-16 Wed | 7.45 | 7.46 | 7.45 | 7.46 | 8 | 59 | 65.5 | 65.5 | 0.5 |
| 2015-Sep-15 Tue | 7.44 | 7.45 | ### | 7.45 | 556 | 2,071 | 77.5 | 77.5 | 0.5 |
| 2015-Sep-14 Mon | 7.7 | 7.7 | 7.7 | 7.7 | 0 | 0.6 | |||
| 2015-Sep-11 Fri | 7.7 | 7.7 | 7.7 | 7.7 | 150 | 1,155 | ### | ### | 0.6 |
| 2015-Sep-10 Thu | 7.5 | 7.75 | ### | 7.7 | 7,521 | 29,143 | 90.2 | 90.2 | 0.6 |
Basic Bottom of Page