|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Thu 24-May-30 09:48:09 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED Daily Prices Page 35...
|
TOC    Company Info for MAQ    Limits |
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 .. Wednesday 29th May 2024 Latest price with VOLUME for MAQ .. Friday 17th May 2024
MAQ is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.059
| 2
| 0.0 |
MAX
| 93.52
| 18,833,620
| 99.8 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for MAQ    Bottom |
End of day Prices (full format), 150 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.03 |
2003-Dec-04 Thu
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 0.25
| 0.25
| 0.23
| 0.23
|
|
| 2.4
| 2.4
| ### |
2003-Dec-02 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 18,887
| 4,721
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2003-Nov-28 Fri
| 0.255
| 0.255
| 0.24
| 0.25
|
|
| 14.7
| 14.7
| 0.0 |
2003-Nov-27 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 162,120
| ###
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| 0.23
| ###
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| 0.22
| 0.23
| 0.22
| 0.23
|
|
| 93.2
| 93.2
| ### |
2003-Nov-24 Mon
| 0.21
| 0.225
| 0.21
| 0.22
|
|
| 94.9
| 94.9
| 0.0 |
2003-Nov-21 Fri
| 0.22
| 0.22
| ###
| 0.21
|
|
| 8.0
| 8.0
| ### |
2003-Nov-20 Thu
| 0.24
| 0.25
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 0.26
| ###
| 0.25
| 0.25
| 377,987
| 47,248
| 8.5
| 8.5
| 0.0 |
2003-Nov-18 Tue
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| 0.26
| 0.28
| 0.26
| 0.28
|
|
| 98.0
| 98.0
| ### |
2003-Nov-14 Fri
| 0.275
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2003-Nov-12 Wed
| 0.27
| 0.27
| ###
| 0.27
|
|
| 74.7
| 74.7
| ### |
2003-Nov-11 Tue
| 0.29
| 0.29
| 0.26
| 0.27
| 170,250
| ###
| ###
| ###
| ### |
2003-Nov-10 Mon
| 0.29
| ###
| 0.29
| ###
| 287,780
| 41,728
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 0.29
| ###
| 0.29
| 0.29
|
|
| 71.8
| 71.8
| ### |
2003-Nov-06 Thu
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| 84.5
| 84.5
| ### |
2003-Nov-05 Wed
| 0.28
| 0.29
| 0.275
| 0.285
|
|
| 86.8
| 86.8
| ### |
2003-Nov-04 Tue
| 0.275
| 0.28
| 0.275
| 0.28
| 108,072
| 29,989
| ###
| ###
| ### |
2003-Nov-03 Mon
| 0.27
| 0.27
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| 0.275
| 0.275
| 0.27
| 0.27
| 91,770
| ###
| 21.2
| 21.2
| ### |
2003-Oct-30 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 68.0
| 68.0
| ### |
2003-Oct-29 Wed
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 19.7
| 19.7
| ### |
2003-Oct-28 Tue
| 0.28
| 0.28
| 0.27
| 0.275
| 93,057
| ###
| ###
| ###
| ### |
2003-Oct-27 Mon
| ###
| 0.275
| ###
| 0.275
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| ###
| 0.275
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| 0.28
| 0.28
| 0.26
| 0.26
|
|
| 4.2
| 4.2
| 0.0 |
2003-Oct-22 Wed
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2003-Oct-20 Mon
| 0.29
| ###
| 0.28
| 0.28
| 497,380
| ###
| ###
| ###
| ### |
2003-Oct-17 Fri
| 0.28
| ###
| 0.28
| 0.29
| 378,174
| 52,944
| 89.2
| 89.2
| ### |
2003-Oct-16 Thu
| 0.27
| 0.275
| 0.27
| 0.275
|
|
| 82.5
| 82.5
| ### |
2003-Oct-15 Wed
| 0.25
| 0.27
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| 10.4
| 10.4
| 0.0 |
2003-Oct-13 Mon
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| 0.255
| 0.255
| 0.245
| 0.255
| 305,482
| 76,370
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| 0.26
| 0.26
| 0.255
| 0.26
| 49,070
| ###
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 0.26
| 0.26
| 0.255
| 0.26
| 159,557
| 41,085
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 0.26
| 0.26
| 0.25
| 0.255
|
|
| 17.0
| 17.0
| 0.0 |
2003-Oct-06 Mon
| 0.26
| ###
| 0.26
| 0.26
|
|
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| 0.255
| 0.27
| 0.25
| 0.26
|
|
| 81.8
| 81.8
| 0.0 |
2003-Oct-02 Thu
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| 0.26
| ###
| 0.245
| 0.26
| 688,688
| ###
| ###
| ###
| 0.0 |
2003-Sep-29 Mon
| 0.275
| 0.28
| ###
| ###
| 232,343
| 32,528
| 9.7
| 9.7
| 0.0 |
2003-Sep-26 Fri
| 0.26
| 0.27
| 0.26
| 0.27
| 259,023
| 68,641
| 90.2
| 90.2
| ### |
2003-Sep-25 Thu
| 0.27
| 0.27
| 0.26
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2003-Sep-24 Wed
| ###
| 0.27
| 0.26
| 0.27
| 979,870
| ###
| 79.8
| 79.8
| ### |
2003-Sep-23 Tue
| ###
| 0.27
| 0.255
| 0.26
|
|
| 21.4
| 21.4
| 0.0 |
2003-Sep-22 Mon
| 0.245
| 0.27
| 0.245
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2003-Sep-19 Fri
| 0.23
| 0.24
| 0.225
| ###
| 1,282,388
| 298,155
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2003-Sep-17 Wed
| ###
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 0.22
| 0.22
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| 0.22
| ###
| 0.22
| 0.225
|
|
| 86.2
| 86.2
| ### |
2003-Sep-12 Fri
| ###
| 0.22
| ###
| 0.22
| 453,922
| ###
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| 0.21
| 0.21
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| 0.23
| ###
| 0.21
| 0.21
| 506,220
| 53,153
| ###
| ###
| ### |
2003-Sep-09 Tue
| 0.22
| 0.22
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2003-Sep-05 Fri
| ###
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 0.22
| ###
| 0.22
| 0.23
|
|
| 88.8
| 88.8
| ### |
2003-Sep-03 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2003-Sep-01 Mon
| 0.185
| ###
| 0.185
| 0.185
| 1,117,550
| 103,373
| ###
| ###
| ### |
2003-Aug-29 Fri
| 0.175
| 0.185
| ###
| 0.175
|
|
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 0.175
| ###
| 0.175
| ###
| 325,042
| 28,441
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 67.8
| 67.8
| ### |
2003-Aug-22 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2003-Aug-21 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
| 949,523
| 0
| 18.0
| 18.0
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
| 144,740
| 0
| 70.4
| 70.4
| 0.0 |
2003-Aug-18 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2003-Aug-15 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
| 92,850
| 0
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 0.175
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 0.185
| 0.185
| ###
| ###
| 192,342
| ###
| ###
| ###
| 0.0 |
2003-Aug-11 Mon
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 0.2
| ###
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
2003-Aug-07 Thu
| 0.185
| 0.2
| 0.185
| ###
|
|
| 93.3
| 93.3
| 0.0 |
2003-Aug-06 Wed
| 0.185
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2003-Aug-05 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| 95.3
| 95.3
| ### |
2003-Aug-04 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 9.2
| 9.2
| ### |
2003-Aug-01 Fri
| 0.155
| ###
| 0.155
| 0.155
| 627,058
| ###
| 65.4
| 65.4
| ### |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| 3.9
| 3.9
| ### |
2003-Jul-28 Mon
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| 0.155
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 852,070
| 0
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2003-Jul-21 Mon
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 73.6
| 73.6
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| ###
| ###
| 412,245
| 0
| 63.7
| 63.7
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
| 151,385
| 0
| 90.8
| 90.8
| 0.0 |
2003-Jul-09 Wed
| 0.145
| 0.145
| ###
| ###
| 168,350
| ###
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 99.0
| 99.0
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 144,820
| 0
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 12,970
| 0
| 77.7
| 77.7
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 131,850
| 0
| 6.3
| 6.3
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 19,286
| 0
| 74.4
| 74.4
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 63,680
| 0
| 97.4
| 97.4
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 8,152
| 0
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
|
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 2024-05-30 21:48:09 thru 2024-05-30 21:48:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|