Currently Sat 26-May-16 09:02:13 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 4...
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 .. Wednesday 13th May 2026
Latest price with VOLUME for MAQ .. Wednesday 13th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jan-08 Wed | ### | ### | 87.5 | 88.4 | ### | ### | 6.3 | ||
| 2025-Jan-07 Tue | 88.4 | ### | 88.4 | 90.5 | ### | ### | 6.5 | ||
| 2025-Jan-06 Mon | ### | ### | 88.42 | ### | 22,551 | 996,979 | ### | ### | 0.0 |
| 2025-Jan-03 Fri | ### | 88.445 | 87.26 | 88.29 | 19,754 | ### | 62.9 | 62.9 | ### |
| 2025-Jan-02 Thu | 87.88 | 88 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-31 Tue | 88.45 | ### | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2024-Dec-30 Mon | ### | 88.82 | ### | ### | 27,522 | 1,222,252 | 83.0 | 83.0 | 0.0 |
| 2024-Dec-27 Fri | 86.27 | ### | 85.5 | 86.59 | 64.0 | 64.0 | 6.2 | ||
| 2024-Dec-24 Tue | ### | 86.25 | ### | 86 | 11,371 | 490,374 | ### | ### | 6.1 |
| 2024-Dec-23 Mon | ### | ### | 83 | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | ### | ### | 81.51 | 83.72 | ### | ### | ### | ||
| 2024-Dec-19 Thu | ### | ### | 81.26 | ### | 28,228 | ### | ### | ### | 0.0 |
| 2024-Dec-18 Wed | ### | 84.82 | 83 | 83.83 | 26,944 | 2,260,871 | ### | ### | 6.0 |
| 2024-Dec-17 Tue | ### | ### | ### | 85.86 | ### | ### | 6.1 | ||
| 2024-Dec-16 Mon | ### | ### | 84.57 | ### | 24,986 | ### | 32.6 | 32.6 | 0.0 |
| 2024-Dec-13 Fri | 85 | ### | 85 | ### | 23,881 | 1,014,942 | ### | ### | 0.0 |
| 2024-Dec-12 Thu | 85 | 85.77 | ### | ### | 21,547 | 924,043 | ### | ### | 0.0 |
| 2024-Dec-11 Wed | 85.7 | 86.83 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-10 Tue | 86.27 | 88.45 | ### | 85.83 | 79,126 | 3,499,347 | 37.1 | 37.1 | ### |
| 2024-Dec-09 Mon | ### | ### | ### | 88.83 | 36.8 | 36.8 | 6.3 | ||
| 2024-Dec-06 Fri | ### | ### | ### | 88 | ### | ### | 6.3 | ||
| 2024-Dec-05 Thu | 87 | 90.55 | 86.86 | ### | 53,171 | ### | 82.4 | 82.4 | 0.0 |
| 2024-Dec-04 Wed | ### | ### | 85.25 | 87.24 | ### | ### | ### | ||
| 2024-Dec-03 Tue | 88.22 | ### | 87.5 | ### | 32.2 | 32.2 | 0.0 | ||
| 2024-Dec-02 Mon | ### | 88.8 | ### | 87.78 | 16,780 | ### | 41.7 | 41.7 | 6.3 |
| 2024-Nov-29 Fri | 85.76 | ### | 85.76 | ### | 15,187 | ### | ### | ### | 0.0 |
| 2024-Nov-28 Thu | 86.5 | 88.26 | 86.49 | 87.42 | 31,355 | 2,739,643 | 78.3 | 78.3 | 6.2 |
| 2024-Nov-27 Wed | 85.25 | 86.29 | 84.88 | 86.29 | ### | ### | ### | ||
| 2024-Nov-26 Tue | 86 | ### | 84.45 | 85 | 29,123 | ### | 29.8 | 29.8 | ### |
| 2024-Nov-25 Mon | ### | 87.7 | 86.43 | 86.43 | 26,876 | 2,339,958 | ### | ### | ### |
| 2024-Nov-22 Fri | ### | ### | ### | 86.74 | 24,054 | 0 | 74.7 | 74.7 | 6.2 |
| 2024-Nov-21 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-20 Wed | 88.81 | ### | 87.41 | 88.58 | 34,657 | 1,514,684 | ### | ### | 6.3 |
| 2024-Nov-19 Tue | 90.78 | 90.78 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-18 Mon | ### | ### | ### | ### | 46,471 | 0 | 20.4 | 20.4 | 0.0 |
| 2024-Nov-15 Fri | ### | ### | 89.57 | ### | 31,754 | ### | 73.9 | 73.9 | 0.0 |
| 2024-Nov-14 Thu | ### | ### | 88.8 | 89.72 | 35.7 | 35.7 | 6.4 | ||
| 2024-Nov-13 Wed | ### | ### | 89.26 | ### | 45,020 | 2,009,242 | 73.9 | 73.9 | 0.0 |
| 2024-Nov-12 Tue | ### | ### | 88.77 | 89.77 | 34.4 | 34.4 | 6.4 | ||
| 2024-Nov-11 Mon | ### | 90.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-08 Fri | 86.5 | ### | ### | 88 | 34,656 | 0 | ### | ### | 6.3 |
| 2024-Nov-07 Thu | 86.78 | 88 | ### | ### | 76.2 | 76.2 | 0.0 | ||
| 2024-Nov-06 Wed | 85.56 | 86.78 | 85.56 | 86.78 | 78.5 | 78.5 | 6.2 | ||
| 2024-Nov-05 Tue | 86 | 86 | ### | 85.78 | 28,448 | ### | ### | ### | 6.1 |
| 2024-Nov-04 Mon | 85.54 | 87.54 | 85.29 | 85.55 | 122,044 | ### | 73.8 | 73.8 | ### |
| 2024-Nov-01 Fri | ### | 86.28 | ### | 85 | 84.3 | 84.3 | ### | ||
| 2024-Oct-31 Thu | 80.25 | ### | 80.25 | 82.57 | 28,953 | ### | ### | ### | 5.9 |
| 2024-Oct-30 Wed | ### | ### | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2024-Oct-29 Tue | ### | 83.025 | ### | 82.4 | 70,551 | 2,928,748 | ### | ### | 5.9 |
| 2024-Oct-28 Mon | 79 | ### | 78.53 | 80.54 | 41,929 | 1,646,342 | ### | ### | 5.8 |
| 2024-Oct-25 Fri | ### | 78.77 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-24 Thu | ### | 80 | ### | ### | 49,147 | 1,965,880 | ### | ### | 0.0 |
| 2024-Oct-23 Wed | 82.5 | 82.51 | 78.5 | ### | 52,621 | 4,236,253 | ### | ### | 0.0 |
| 2024-Oct-22 Tue | 81.89 | ### | 80.28 | ### | ### | ### | 0.0 | ||
| 2024-Oct-21 Mon | ### | 84.52 | 81.74 | 82 | 26.4 | 26.4 | 5.9 | ||
| 2024-Oct-18 Fri | 84.56 | 84.56 | 82.27 | 82.49 | 22,489 | ### | ### | ### | 5.9 |
| 2024-Oct-17 Thu | ### | 85.23 | 83.57 | 84.56 | ### | ### | ### | ||
| 2024-Oct-16 Wed | 85 | 85.5 | 83.5 | 84.54 | 35.7 | 35.7 | 6.0 | ||
| 2024-Oct-15 Tue | ### | 85.52 | 83.8 | 85.45 | ### | ### | ### | ||
| 2024-Oct-14 Mon | 84.53 | ### | ### | ### | 28,021 | 0 | 35.2 | 35.2 | 0.0 |
| 2024-Oct-11 Fri | ### | ### | ### | 85 | 17,450 | 0 | 33.3 | 33.3 | ### |
| 2024-Oct-10 Thu | 84.8 | 86.5 | 84.8 | ### | 41,479 | 3,552,676 | 66.9 | 66.9 | 0.0 |
| 2024-Oct-09 Wed | 82.45 | ### | 82.45 | ### | 18,749 | 772,927 | ### | ### | 0.0 |
| 2024-Oct-08 Tue | 84.2 | 84.26 | 82.75 | ### | 24,324 | 2,031,175 | ### | ### | 0.0 |
| 2024-Oct-07 Mon | ### | 84.24 | ### | ### | 34,453 | ### | 64.2 | 64.2 | 0.0 |
| 2024-Oct-04 Fri | ### | ### | ### | 83.75 | ### | ### | 6.0 | ||
| 2024-Oct-03 Thu | 82.28 | 82.47 | 81.45 | 82.47 | 23,327 | 1,911,880 | ### | ### | ### |
| 2024-Oct-02 Wed | ### | 83.55 | 81.7 | ### | ### | ### | 0.0 | ||
| 2024-Oct-01 Tue | 82.51 | 83.52 | 82 | 82.71 | ### | ### | 5.9 | ||
| 2024-Sep-30 Mon | ### | 83.55 | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | 84.55 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | 81 | 82.85 | ### | 82.7 | 29,547 | 1,223,984 | ### | ### | 5.9 |
| 2024-Sep-25 Wed | ### | 83 | ### | 81.28 | 25,846 | ### | 30.7 | 30.7 | 5.8 |
| 2024-Sep-24 Tue | ### | 81.76 | ### | ### | 172,776 | 7,063,082 | 67.5 | 67.5 | 0.0 |
| 2024-Sep-23 Mon | 80.22 | ### | ### | 81 | 20,224 | 0 | ### | ### | 5.8 |
| 2024-Sep-20 Fri | 81.52 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | ### | 80.2 | 79.51 | 80.2 | ### | ### | 5.7 | ||
| 2024-Sep-18 Wed | ### | 80.53 | 79.51 | 79.51 | ### | ### | ### | ||
| 2024-Sep-17 Tue | 80.55 | ### | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2024-Sep-16 Mon | 79.51 | 81.72 | 79.51 | 79.88 | 77.3 | 77.3 | 5.7 | ||
| 2024-Sep-13 Fri | ### | ### | ### | 78.44 | 51,946 | 0 | ### | ### | 5.6 |
| 2024-Sep-12 Thu | 77.89 | ### | ### | 77.43 | 104,856 | 0 | 21.9 | 21.9 | ### |
| 2024-Sep-11 Wed | ### | 78.82 | 76.86 | 77.57 | 46,954 | ### | ### | ### | ### |
| 2024-Sep-10 Tue | ### | ### | ### | 77.81 | 48,043 | 0 | ### | ### | 5.6 |
| 2024-Sep-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | ### | 78 | 76.51 | 76.51 | 72,458 | 5,597,742 | 23.3 | 23.3 | ### |
| 2024-Sep-05 Thu | 76.5 | ### | 75.45 | 76.5 | 71.1 | 71.1 | 5.5 | ||
| 2024-Sep-04 Wed | ### | 79 | ### | 76.41 | 43,557 | ### | 27.9 | 27.9 | 5.5 |
| 2024-Sep-03 Tue | ### | ### | ### | 78.46 | ### | ### | 5.6 | ||
| 2024-Sep-02 Mon | ### | ### | 78.7 | ### | 8.5 | 8.5 | 0.0 | ||
| 2024-Aug-30 Fri | 80 | ### | ### | 84.55 | 68,856 | 0 | 88.6 | 88.6 | ### |
| 2024-Aug-29 Thu | 85.87 | 85.87 | ### | 81.8 | ### | ### | 5.8 | ||
| 2024-Aug-28 Wed | ### | ### | 85.81 | 87 | 30,257 | 1,298,176 | 10.5 | 10.5 | 6.2 |
| 2024-Aug-27 Tue | ### | ### | ### | ### | 12.8 | 12.8 | 0.0 | ||
| 2024-Aug-26 Mon | 89.5 | ### | ### | 90.57 | 77.3 | 77.3 | ### | ||
| 2024-Aug-23 Fri | ### | 89.57 | 87.53 | ### | 23.1 | 23.1 | 0.0 | ||
| 2024-Aug-22 Thu | 88.71 | 89.54 | 88.28 | 88.73 | 68.0 | 68.0 | 6.3 | ||
| 2024-Aug-21 Wed | ### | ### | 87.86 | 88.71 | 19,384 | ### | ### | ### | ### |
| 2024-Aug-20 Tue | ### | ### | 89.81 | ### | 11,278 | ### | ### | ### | 0.0 |
| 2024-Aug-19 Mon | 89.44 | 90.81 | 88.81 | ### | 76.7 | 76.7 | 0.0 | ||
| 2024-Aug-16 Fri | 88.74 | ### | 88.29 | 89.27 | ### | ### | ### | ||
| 2024-Aug-15 Thu | 88.56 | ### | 87.75 | ### | ### | ### | 0.0 | ||
| 2024-Aug-14 Wed | ### | ### | ### | 89 | ### | ### | 6.4 | ||
| 2024-Aug-13 Tue | ### | ### | 88.85 | ### | 30.2 | 30.2 | 0.0 | ||
| 2024-Aug-12 Mon | ### | 90.2 | ### | 89.7 | 18,770 | 846,527 | 83.4 | 83.4 | 6.4 |
| 2024-Aug-09 Fri | 88 | 89.7 | 87.88 | ### | 10,585 | 939,842 | ### | ### | 0.0 |
| 2024-Aug-08 Thu | 89.43 | ### | 87.5 | 87.5 | 23.9 | 23.9 | 6.3 | ||
| 2024-Aug-07 Wed | 88 | ### | 87.45 | 89.76 | 47,086 | ### | 80.0 | 80.0 | ### |
| 2024-Aug-06 Tue | ### | ### | ### | ### | 42,659 | 0 | 80.0 | 80.0 | 0.0 |
| 2024-Aug-05 Mon | ### | ### | 85.73 | 85.81 | 71,959 | 3,084,522 | 15.6 | 15.6 | ### |
| 2024-Aug-02 Fri | ### | ### | ### | ### | 15.9 | 15.9 | 0.0 | ||
| 2024-Aug-01 Thu | 95.23 | ### | 93.79 | ### | 70.0 | 70.0 | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | ### | ### | 60.7 | 60.7 | 0.0 |
Basic Bottom of Page