eg: Prices for BHP
Currently Fri 26-May-29 06:29:55 AM 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 34...
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 .. Thursday 28th May 2026
Latest price with VOLUME for MAQ .. Thursday 28th 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2014-Sep-08 Mon | 5.5 | 5.5 | 5.45 | 5.45 | 4,846 | ### | 25.9 | 25.9 | ### |
| 2014-Sep-05 Fri | 5.7 | 5.7 | 5.7 | 5.7 | 78.0 | 78.0 | 0.4 | ||
| 2014-Sep-04 Thu | ### | 6 | ### | ### | 98.2 | 98.2 | 0.0 | ||
| 2014-Sep-03 Wed | ### | ### | 5 | ### | ### | ### | 0.0 | ||
| 2014-Sep-02 Tue | 4.7 | 5 | 4.7 | 5 | 16,170 | 78,424 | 96.0 | 96.0 | 0.4 |
| 2014-Sep-01 Mon | 4.8 | 4.8 | 4.75 | 4.75 | 23.9 | 23.9 | ### | ||
| 2014-Aug-29 Fri | 4.56 | ### | 4.56 | 4.8 | ### | ### | 0.3 | ||
| 2014-Aug-28 Thu | 5.2 | 5.2 | 4.56 | ### | ### | ### | 0.0 | ||
| 2014-Aug-27 Wed | 5.2 | 5.2 | 5.2 | 5.2 | 676 | ### | 67.5 | 67.5 | ### |
| 2014-Aug-26 Tue | 5.25 | 5.25 | ### | ### | 1,747 | 4,585 | ### | ### | 0.0 |
| 2014-Aug-25 Mon | 5.25 | 5.25 | ### | ### | 1,673 | ### | 17.9 | 17.9 | 0.0 |
| 2014-Aug-22 Fri | 5.2 | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2014-Aug-21 Thu | ### | ### | ### | ### | 0 | 0.0 | |||
| 2014-Aug-20 Wed | 5.21 | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2014-Aug-19 Tue | 5.2 | 5.2 | 5.2 | 5.2 | 67.3 | 67.3 | ### | ||
| 2014-Aug-18 Mon | 5.2 | 5.2 | 5.2 | 5.2 | ### | ### | ### | ||
| 2014-Aug-15 Fri | 5.25 | 5.25 | 5.2 | 5.2 | 19.6 | 19.6 | ### | ||
| 2014-Aug-14 Thu | 5.25 | 5.25 | ### | 5.2 | 10,850 | 28,481 | ### | ### | ### |
| 2014-Aug-13 Wed | 5.22 | 5.22 | 5.22 | 5.22 | 0 | 0.4 | |||
| 2014-Aug-12 Tue | ### | ### | 5.22 | 5.22 | 16.2 | 16.2 | 0.4 | ||
| 2014-Aug-11 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2014-Aug-08 Fri | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2014-Aug-07 Thu | ### | ### | ### | ### | 180 | 0 | ### | ### | 0.0 |
| 2014-Aug-06 Wed | 5.4 | 5.5 | 5.4 | 5.5 | 1,427 | 7,777 | ### | ### | 0.4 |
| 2014-Aug-05 Tue | 5.4 | 5.4 | 5.4 | 5.4 | 79.1 | 79.1 | 0.4 | ||
| 2014-Aug-04 Mon | ### | ### | 5.5 | 5.5 | 9,242 | ### | ### | ### | 0.4 |
| 2014-Aug-01 Fri | ### | ### | 5.7 | 5.7 | 6,042 | ### | 8.6 | 8.6 | 0.4 |
| 2014-Jul-31 Thu | ### | 5.8 | ### | 5.8 | 720 | 2,088 | ### | ### | 0.4 |
| 2014-Jul-30 Wed | ### | 5.77 | ### | 5.77 | 3,553 | 10,250 | 84.9 | 84.9 | 0.4 |
| 2014-Jul-29 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2014-Jul-28 Mon | 5.5 | ### | 5.5 | ### | 3,241 | ### | ### | ### | 0.0 |
| 2014-Jul-25 Fri | ### | 5.5 | ### | 5.5 | 2,370 | ### | 91.6 | 91.6 | 0.4 |
| 2014-Jul-24 Thu | 5.41 | 5.41 | ### | 5.4 | ### | ### | 0.4 | ||
| 2014-Jul-23 Wed | 5.5 | 5.5 | 5.4 | 5.4 | 14.6 | 14.6 | 0.4 | ||
| 2014-Jul-22 Tue | 5.5 | ### | 5.5 | 5.5 | 19,180 | 52,745 | ### | ### | 0.4 |
| 2014-Jul-21 Mon | 5.8 | 5.8 | 5.8 | 5.8 | ### | ### | 0.4 | ||
| 2014-Jul-18 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2014-Jul-17 Thu | ### | 6 | ### | ### | 824 | 2,472 | ### | ### | 0.0 |
| 2014-Jul-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jul-15 Tue | 5.7 | 5.7 | 5.7 | 5.7 | 0 | 0.4 | |||
| 2014-Jul-14 Mon | ### | 5.7 | ### | 5.7 | 1,150 | 3,277 | ### | ### | 0.4 |
| 2014-Jul-11 Fri | 5.5 | 5.5 | 5.5 | 5.5 | 0 | 0.4 | |||
| 2014-Jul-10 Thu | 5.71 | 5.71 | 5.5 | 5.5 | 15,524 | ### | 9.6 | 9.6 | 0.4 |
| 2014-Jul-09 Wed | 5.55 | 5.55 | 5.52 | 5.52 | 32.0 | 32.0 | 0.4 | ||
| 2014-Jul-08 Tue | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 0.4 | |||
| 2014-Jul-07 Mon | 5.52 | 5.52 | 5.52 | 5.52 | 0 | 0.4 | |||
| 2014-Jul-04 Fri | 5.5 | ### | 5.5 | 5.52 | 11,428 | 31,427 | ### | ### | 0.4 |
| 2014-Jul-03 Thu | 5.75 | 5.75 | 5.51 | 5.51 | 6.9 | 6.9 | ### | ||
| 2014-Jul-02 Wed | 5.75 | 5.75 | 5.75 | 5.75 | 67.6 | 67.6 | ### | ||
| 2014-Jul-01 Tue | 5.8 | 5.8 | 5.7 | 5.7 | 1,750 | ### | 14.1 | 14.1 | 0.4 |
| 2014-Jun-30 Mon | 5.81 | 5.81 | 5.8 | 5.8 | 38.8 | 38.8 | 0.4 | ||
| 2014-Jun-27 Fri | 5.8 | ### | 5.7 | 5.81 | 3,389 | 9,658 | 75.9 | 75.9 | ### |
| 2014-Jun-26 Thu | ### | ### | 5.8 | 5.89 | 3,185 | ### | ### | ### | ### |
| 2014-Jun-25 Wed | 6 | 6 | 6 | 6 | 0 | 0.4 | |||
| 2014-Jun-24 Tue | 6 | 6 | 6 | 6 | 18,450 | ### | 72.9 | 72.9 | 0.4 |
| 2014-Jun-23 Mon | ### | ### | 6 | 6 | 33,282 | 99,846 | 2.3 | 2.3 | 0.4 |
| 2014-Jun-20 Fri | ### | ### | ### | ### | 382 | 0 | ### | ### | 0.0 |
| 2014-Jun-19 Thu | ### | ### | ### | ### | 6,887 | 0 | 26.3 | 26.3 | 0.0 |
| 2014-Jun-18 Wed | 7.2 | 7.2 | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-17 Tue | 7 | 7 | 7 | 7 | 0 | 0.5 | |||
| 2014-Jun-16 Mon | 7 | 7 | 7 | 7 | 151 | 1,057 | ### | ### | 0.5 |
| 2014-Jun-13 Fri | ### | ### | 6.55 | 7 | 7,859 | ### | ### | ### | 0.5 |
| 2014-Jun-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-Jun-11 Wed | ### | ### | 7 | 7 | 16,625 | 58,187 | 15.6 | 15.6 | 0.5 |
| 2014-Jun-10 Tue | 7.21 | 7.21 | 7.2 | 7.2 | 1,780 | 12,824 | ### | ### | 0.5 |
| 2014-Jun-06 Fri | 7.26 | 7.26 | 7.26 | 7.26 | 0 | 0.5 | |||
| 2014-Jun-05 Thu | 7.22 | 7.26 | 7.2 | 7.26 | 80.1 | 80.1 | 0.5 | ||
| 2014-Jun-04 Wed | 7.5 | 7.5 | 7.2 | 7.2 | 1,854 | 13,626 | 8.7 | 8.7 | 0.5 |
| 2014-Jun-03 Tue | 7.7 | 7.7 | 7.7 | 7.7 | 0 | 0.6 | |||
| 2014-Jun-02 Mon | 7.75 | 7.75 | 7.7 | 7.7 | 26.1 | 26.1 | 0.6 | ||
| 2014-May-30 Fri | 7.85 | 7.85 | 7.85 | 7.85 | 0 | ### | |||
| 2014-May-29 Thu | ### | 7.85 | ### | 7.85 | ### | ### | ### | ||
| 2014-May-28 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-May-27 Tue | 7.21 | 7.27 | 7.2 | 7.2 | 10,381 | ### | ### | ### | 0.5 |
| 2014-May-26 Mon | 7.25 | 7.25 | 7.2 | 7.2 | 22.5 | 22.5 | 0.5 | ||
| 2014-May-23 Fri | 7.25 | 7.25 | 7.2 | 7.25 | 2,454 | ### | ### | ### | 0.5 |
| 2014-May-22 Thu | 7.23 | ### | 7.23 | 7.25 | 5,582 | 20,178 | 69.0 | 69.0 | 0.5 |
| 2014-May-21 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2014-May-20 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2014-May-19 Mon | ### | ### | ### | ### | 80.8 | 80.8 | 0.0 | ||
| 2014-May-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-May-15 Thu | ### | ### | ### | ### | 85.0 | 85.0 | 0.0 | ||
| 2014-May-14 Wed | ### | ### | ### | ### | 780 | 0 | 70.0 | 70.0 | 0.0 |
| 2014-May-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2014-May-12 Mon | 7.4 | 7.4 | 7.4 | 7.4 | ### | ### | 0.5 | ||
| 2014-May-09 Fri | 7.85 | ### | 7.85 | 7.85 | ### | ### | ### | ||
| 2014-May-08 Thu | 7.7 | 7.7 | 7.7 | 7.7 | 73.7 | 73.7 | 0.6 | ||
| 2014-May-07 Wed | 7.8 | 7.8 | 7.8 | 7.8 | 0 | 0.6 |
Basic Bottom of Page