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 10:02:32 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 32...

     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


End of day Prices (full format),

224 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2000-May-08 Mon ### ### ### ### 233,577 0 91.0 91.0 0.0
2000-May-05 Fri 2 ### ### ### ### ### 0.0
2000-May-04 Thu ### ### 2 2 28,355 28,355 ### ### 0.1
2000-May-03 Wed 2.25 2.29 ### ### 13.6 13.6 0.0
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-May-01 Mon 2.5 2.5 2.4 2.4 45,856 112,347 ### ### ###
2000-Apr-28 Fri 2.45 2.5 2.45 2.5 65,589 ### ### ### 0.2
2000-Apr-27 Thu 2.5 2.5 2.43 2.5 ### ### 0.2
2000-Apr-26 Wed 2.49 2.55 2.49 2.5 74.5 74.5 0.2
2000-Apr-25 Tue 2.41 2.41 2.41 2.41 0 0.2
2000-Apr-24 Mon 2.41 2.41 2.41 2.41 0 0.2
2000-Apr-21 Fri 2.41 2.41 2.41 2.41 0 0.2
2000-Apr-20 Thu 2.55 2.55 2.41 2.41 ### ### 0.2
2000-Apr-19 Wed ### ### 2.55 2.55 27.8 27.8 0.2
2000-Apr-18 Tue 2.71 2.71 ### ### 570,527 ### 41.1 41.1 0.0
2000-Apr-17 Mon 2.483 2.7 ### 2.7 95.1 95.1 0.2
2000-Apr-14 Fri 2.858 ### 2.8 ### ### ### 0.0
2000-Apr-13 Thu ### ### ### 2.86 378,122 0 ### ### 0.2
2000-Apr-12 Wed 2.71 2.8 2.7 2.8 84.2 84.2 0.2
2000-Apr-11 Tue 2.78 2.85 2.75 2.76 ### ### 0.2
2000-Apr-07 Fri 2.853 ### 2.8 2.8 229,056 320,678 25.3 25.3 0.2
2000-Apr-06 Thu ### 2.8 ### 2.8 108,578 ### 85.9 85.9 0.2
2000-Apr-05 Wed ### ### ### ### 70,823 0 39.7 39.7 0.0
2000-Apr-04 Tue ### 2.81 ### ### 19.5 19.5 0.0
2000-Apr-03 Mon 3 3 2.84 2.84 ### ### 0.2
2000-Mar-31 Fri ### ### 2.8 3 2,975,156 ### 5.5 5.5 0.2
2000-Mar-30 Thu ### 3.25 ### 3.2 ### ### 0.2
2000-Mar-29 Wed 2.85 ### 2.85 ### 1,538,585 2,192,483 91.8 91.8 0.0
2000-Mar-28 Tue 2.729 2.85 2.729 2.85 ### ### ###
2000-Mar-24 Fri 2.7 2.77 2.7 2.77 78,150 213,740 82.1 82.1 0.2
2000-Mar-23 Thu 2.7 2.8 ### 2.75 229,624 321,473 ### ### ###
2000-Mar-22 Wed 2.55 2.7 2.55 2.7 273,751 ### ### ### 0.2
2000-Mar-21 Tue 2.474 2.52 2.42 2.45 40.1 40.1 0.2
2000-Mar-20 Mon 2.52 2.52 ### ### 211,175 266,080 ### ### 0.0
2000-Mar-17 Fri 2.51 2.55 2.5 2.52 ### ### ###
2000-Mar-16 Thu 2.52 2.53 2.49 2.51 ### ### ###
2000-Mar-15 Wed ### ### 2.55 2.55 ### ### 0.2
2000-Mar-14 Tue 2.743 2.743 ### 2.72 351,681 ### ### ### 0.2
2000-Mar-13 Mon 2.85 2.85 2.77 2.77 42,173 ### 18.9 18.9 0.2
2000-Mar-10 Fri 2.75 2.8 2.75 2.8 ### ### 0.2
2000-Mar-09 Thu ### 2.72 ### 2.71 34,250 46,580 68.2 68.2 ###
2000-Mar-08 Wed ### ### ### ### 76.5 76.5 0.0
2000-Mar-07 Tue ### ### ### ### 90,449 0 31.7 31.7 0.0
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-03 Fri 2.455 2.5 2.455 2.48 3,536,455 ### 77.6 77.6 0.2
2000-Mar-02 Thu 2.45 2.47 2.45 2.45 1,489,124 3,663,245 72.3 72.3 0.2
2000-Mar-01 Wed 2.5 2.5 2.42 2.45 1,014,779 2,496,356 21.9 21.9 0.2
2000-Feb-29 Tue ### ### ### 2.4 1,322,773 0 ### ### ###
2000-Feb-28 Mon ### ### 2.45 ### ### ### 0.0
2000-Feb-25 Fri ### ### 2.5 2.54 7.4 7.4 ###
2000-Feb-24 Thu 2.75 2.77 ### ### 27,720 ### 24.4 24.4 0.0
2000-Feb-23 Wed 2.75 2.8 2.75 2.75 511,780 1,420,189 ### ### ###
2000-Feb-22 Tue 2.7 2.75 ### 2.75 49,786 68,455 ### ### ###
2000-Feb-21 Mon ### ### 2.7 2.72 ### ### 0.2
2000-Feb-18 Fri 2.85 ### 2.84 ### ### ### 0.0
2000-Feb-17 Thu ### 2.8 ### 2.8 158,855 ### 94.2 94.2 0.2
2000-Feb-16 Wed 2.59 ### 2.57 ### 73.4 73.4 0.0
2000-Feb-15 Tue 2.45 2.59 2.45 2.526 108,546 ### ### ### ###
2000-Feb-14 Mon 2.45 2.5 2.45 2.48 ### ### 0.2
2000-Feb-11 Fri 2.45 2.5 2.45 2.47 402,687 996,650 71.0 71.0 ###
2000-Feb-10 Thu ### 2.4 2.29 ### 179,076 ### 77.0 77.0 0.0
2000-Feb-09 Wed 2.54 2.54 ### ### 5.1 5.1 0.0
2000-Feb-08 Tue 2.53 2.55 2.53 2.53 162,628 413,075 ### ### ###
2000-Feb-07 Mon 2.572 2.59 2.52 2.55 32.0 32.0 0.2
2000-Feb-04 Fri ### ### 2.58 2.59 ### ### 0.2
2000-Feb-03 Thu ### ### ### ### ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 38.6 38.6 0.0
2000-Feb-01 Tue ### ### ### ### 428,481 0 70.5 70.5 0.0
2000-Jan-31 Mon ### 2.7 ### ### 68.3 68.3 0.0
2000-Jan-28 Fri ### 2.7 ### ### 835,328 ### ### ### 0.0
2000-Jan-27 Thu ### ### ### ### 33.6 33.6 0.0
2000-Jan-25 Tue 2.654 2.654 2.58 ### 361,147 945,121 26.1 26.1 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 566,350 0 63.2 63.2 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### 2.53 ### 25.6 25.6 0.0
2000-Jan-18 Tue 2.71 2.72 ### ### 343,282 ### ### ### 0.0
2000-Jan-17 Mon 2.656 2.75 2.656 2.71 84.2 84.2 ###
2000-Jan-14 Fri ### ### ### ### 65.4 65.4 0.0
2000-Jan-13 Thu 2.59 ### 2.53 ### ### ### 0.0
2000-Jan-12 Wed ### ### ### ### ### ### 0.0
2000-Jan-11 Tue 2.59 ### 2.59 ### 17,723 22,951 76.3 76.3 0.0
2000-Jan-10 Mon 2.57 ### 2.57 2.59 97,376 125,128 73.3 73.3 0.2
2000-Jan-07 Fri ### ### 2.55 2.55 14.4 14.4 0.2
2000-Jan-06 Thu ### ### ### ### 75.4 75.4 0.0
2000-Jan-05 Wed ### ### 2.49 ### 32.8 32.8 0.0
2000-Jan-04 Tue 2.5 2.8 2.49 2.7 93.7 93.7 0.2
1999-Dec-31 Fri 2.45 2.5 2.45 2.48 118,677 293,725 73.5 73.5 0.2
1999-Dec-30 Thu 2.45 2.5 2.45 2.48 118,677 293,725 73.5 73.5 0.2
1999-Dec-29 Wed ### 2.45 ### 2.45 103,983 127,379 85.4 85.4 0.2
1999-Dec-28 Tue ### ### ### ### 41,550 0 19.4 19.4 0.0
1999-Dec-27 Mon ### ### ### ### 41,550 0 19.4 19.4 0.0
1999-Dec-24 Fri ### ### ### ### 41,550 0 19.4 19.4 0.0
1999-Dec-23 Thu ### ### ### ### 73,587 0 ### ### 0.0
1999-Dec-22 Wed ### ### ### ### 56,050 0 71.9 71.9 0.0
1999-Dec-21 Tue ### ### ### ### 44,244 0 30.0 30.0 0.0
1999-Dec-20 Mon ### ### ### ### 79.7 79.7 0.0
1999-Dec-17 Fri 2.354 2.354 2.25 ### 322,855 ### ### ### 0.0
1999-Dec-16 Thu 2.27 ### 2.25 ### 163,950 184,443 78.9 78.9 0.0
1999-Dec-15 Wed ### 2.25 ### 2.25 140,450 ### ### ### ###
1999-Dec-14 Tue 2.2 2.22 ### 2.2 567,181 629,570 74.2 74.2 0.2
1999-Dec-13 Mon 2.21 2.25 2.2 2.2 114,870 255,585 35.7 35.7 0.2
1999-Dec-10 Fri 2.2 2.25 ### 2.25 572,041 643,546 84.1 84.1 ###
1999-Dec-09 Thu 2.2 2.2 ### 2.2 ### ### 0.2
1999-Dec-08 Wed ### ### 2.21 2.21 7.8 7.8 0.2
1999-Dec-07 Tue 2.29 ### 2.29 ### 474,051 542,788 ### ### 0.0
1999-Dec-06 Mon ### ### 2.27 2.29 ### ### ###
1999-Dec-03 Fri ### ### 2.26 ### ### ### 0.0
1999-Dec-02 Thu 2.23 2.26 2.23 2.26 ### ### ###
1999-Dec-01 Wed 2.28 2.28 2.23 2.23 ### ### ###
1999-Nov-30 Tue ### ### 2.26 2.28 195,586 ### ### ### 0.2
1999-Nov-29 Mon ### ### ### ### 164,750 0 ### ### 0.0
1999-Nov-26 Fri 2.341 ### ### ### 21.6 21.6 0.0
1999-Nov-25 Thu 2.25 ### 2.25 2.345 ### ### 0.2
1999-Nov-24 Wed 2.385 2.385 2.24 2.25 5.7 5.7 ###
1999-Nov-23 Tue ### ### 2.2 2.43 ### ### ###
1999-Nov-22 Mon ### 2.5 ### 2.46 ### ### 0.2
1999-Nov-19 Fri 2.25 2.4 2.25 ### 90.9 90.9 0.0
1999-Nov-18 Thu 2.23 ### 2.23 2.25 376,272 419,543 72.5 72.5 ###
1999-Nov-17 Wed ### 2.25 ### 2.24 430,971 484,842 ### ### ###
1999-Nov-16 Tue ### ### ### ### 842,157 0 29.4 29.4 0.0
1999-Nov-15 Mon ### ### ### ### 91.5 91.5 0.0
1999-Nov-12 Fri ### ### ### ### 661,550 0 13.7 13.7 0.0
1999-Nov-11 Thu ### ### ### ### 87.5 87.5 0.0
1999-Nov-10 Wed 1.82 ### 1.82 ### 2,458,922 ### 93.5 93.5 0.0
1999-Nov-09 Tue 1.79 1.82 1.75 1.82 172,378 ### ### ### ###
1999-Nov-08 Mon 1.79 1.79 1.78 1.78 34.5 34.5 0.1
1999-Nov-05 Fri 1.78 1.79 1.77 1.77 607,372 1,081,122 33.8 33.8 ###
1999-Nov-04 Thu ### ### 1.77 1.77 22.2 22.2 ###
1999-Nov-03 Wed 1.75 1.77 1.75 1.77 ### ### ###
1999-Nov-02 Tue 1.72 1.75 1.72 1.75 ### ### 0.1
1999-Nov-01 Mon 1.74 1.74 1.73 1.74 ### ### 0.1
1999-Oct-29 Fri ### 1.74 ### 1.73 85.1 85.1 ###
1999-Oct-28 Thu 1.7 1.73 ### ### 109,750 ### ### ### 0.0
1999-Oct-27 Wed ### 1.7 ### ### 34,250 ### ### ### 0.0
1999-Oct-26 Tue ### 1.7 ### 1.7 440,750 ### 83.0 83.0 ###
1999-Oct-25 Mon ### ### ### ### 54,740 0 ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 82.5 82.5 0.0
1999-Oct-21 Thu ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 12,682 0 64.0 64.0 0.0
1999-Oct-19 Tue ### ### ### ### 165,555 0 ### ### 0.0
1999-Oct-18 Mon ### ### ### ### ### ### 0.0
1999-Oct-15 Fri ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### ### ### 0.0
1999-Oct-13 Wed ### ### ### ### ### ### 0.0
1999-Oct-12 Tue ### ### ### ### 272,020 0 73.0 73.0 0.0
1999-Oct-11 Mon ### ### ### ### 309,379 0 ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 33.6 33.6 0.0
1999-Oct-07 Thu ### ### ### ### ### ### 0.0
1999-Oct-06 Wed ### ### ### ### 86.3 86.3 0.0
1999-Oct-05 Tue ### ### ### ### 183,885 0 75.3 75.3 0.0
1999-Oct-04 Mon 1.651 1.651 ### ### 11.5 11.5 0.0
1999-Oct-01 Fri ### ### ### ### 219,850 0 ### ### 0.0
1999-Sep-30 Thu ### ### ### 1.652 71.0 71.0 ###
1999-Sep-29 Wed 1.75 1.75 ### 1.7 1,659,481 1,452,045 ### ### ###
1999-Sep-28 Tue 1.8 1.8 ### 1.75 19.4 19.4 0.1
1999-Sep-27 Mon 1.8 1.82 1.79 1.81 71.6 71.6 ###

     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 22:02:32 thru 2026-05-07 22:02:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000