Currently Thu 26-May-21 07:49:00 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 5...
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 20th May 2026
Latest price with VOLUME for MAQ .. Wednesday 20th 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 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Jun-27 Thu | 92.7 | 92.76 | ### | 92.76 | 78,889 | 3,658,871 | 62.9 | 62.9 | 6.6 |
| 2024-Jun-26 Wed | 93.5 | 93.5 | 90.76 | 92.89 | 37,777 | ### | 31.8 | 31.8 | ### |
| 2024-Jun-25 Tue | 91.7 | ### | ### | ### | 22,227 | 0 | 77.4 | 77.4 | 0.0 |
| 2024-Jun-24 Mon | 89.5 | ### | 88.82 | 91.29 | 74,581 | 3,312,142 | 86.7 | 86.7 | ### |
| 2024-Jun-21 Fri | ### | ### | ### | 88.82 | ### | ### | 6.3 | ||
| 2024-Jun-20 Thu | 90.23 | 90.25 | 88.45 | ### | 21.8 | 21.8 | 0.0 | ||
| 2024-Jun-19 Wed | 90.23 | ### | ### | ### | 21,626 | 0 | 36.2 | 36.2 | 0.0 |
| 2024-Jun-18 Tue | ### | ### | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2024-Jun-17 Mon | 88.85 | ### | 88.2 | 88.53 | 35,159 | ### | ### | ### | ### |
| 2024-Jun-14 Fri | 88.86 | 89.74 | 88.26 | 88.73 | 22,528 | ### | ### | ### | 6.3 |
| 2024-Jun-13 Thu | ### | ### | 87.88 | 88.74 | 40.6 | 40.6 | 6.3 | ||
| 2024-Jun-12 Wed | 87.4 | 88.25 | ### | 87.77 | ### | ### | ### | ||
| 2024-Jun-11 Tue | 86.43 | 88 | 85.55 | 87.28 | 84.6 | 84.6 | 6.2 | ||
| 2024-Jun-07 Fri | 87.8 | 88.73 | 86.59 | ### | 23,427 | ### | 21.6 | 21.6 | 0.0 |
| 2024-Jun-06 Thu | ### | ### | 87.55 | ### | ### | ### | 0.0 | ||
| 2024-Jun-05 Wed | 87.21 | 89 | 86.28 | 89 | ### | ### | 6.4 | ||
| 2024-Jun-04 Tue | 84.78 | 87.44 | ### | 87.44 | 90.9 | 90.9 | 6.2 | ||
| 2024-Jun-03 Mon | 84.4 | ### | ### | 84.81 | ### | ### | 6.1 | ||
| 2024-May-31 Fri | ### | 84.75 | ### | 83.76 | 19,226 | ### | 66.0 | 66.0 | 6.0 |
| 2024-May-30 Thu | ### | 84.54 | 82.7 | 83.78 | 15,222 | ### | 77.6 | 77.6 | 6.0 |
| 2024-May-29 Wed | 83 | 84.84 | 82.75 | 83.52 | 77.3 | 77.3 | 6.0 | ||
| 2024-May-28 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-27 Mon | ### | 86.48 | ### | ### | 23,586 | 1,019,858 | 30.2 | 30.2 | 0.0 |
| 2024-May-24 Fri | ### | ### | ### | 85.2 | 8,580 | 0 | ### | ### | 6.1 |
| 2024-May-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-22 Wed | 86.25 | ### | 84.74 | 85.23 | 29.4 | 29.4 | 6.1 | ||
| 2024-May-21 Tue | ### | 88.53 | ### | 86.27 | 20,852 | ### | ### | ### | 6.2 |
| 2024-May-20 Mon | 89 | ### | ### | ### | 34,956 | 0 | 25.9 | 25.9 | 0.0 |
| 2024-May-17 Fri | 91.42 | 91.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-16 Thu | 93.4 | 93.4 | 90.78 | 91.5 | 35,687 | ### | 18.1 | 18.1 | 6.5 |
| 2024-May-15 Wed | 90.29 | 92.51 | ### | 91.2 | 117,241 | 5,422,982 | ### | ### | 6.5 |
| 2024-May-14 Tue | 89.5 | ### | 88 | ### | 14,470 | 636,680 | ### | ### | 0.0 |
| 2024-May-13 Mon | ### | 91.81 | 88.77 | 88.77 | 18.5 | 18.5 | ### | ||
| 2024-May-10 Fri | 93.46 | 93.46 | ### | ### | 17.2 | 17.2 | 0.0 | ||
| 2024-May-09 Thu | 90.89 | 93.52 | 90.5 | 92.46 | 82,889 | ### | 82.5 | 82.5 | 6.6 |
| 2024-May-08 Wed | 87.74 | ### | ### | ### | 127,048 | 0 | ### | ### | 0.0 |
| 2024-May-07 Tue | 87.2 | ### | 85 | 87.22 | ### | ### | 6.2 | ||
| 2024-May-06 Mon | 82.51 | 85.5 | 82.4 | 85.5 | ### | ### | 6.1 | ||
| 2024-May-03 Fri | ### | ### | ### | ### | 25,086 | 0 | ### | ### | 0.0 |
| 2024-May-02 Thu | 81 | 81.52 | ### | 80.26 | 31,787 | ### | 28.7 | 28.7 | 5.7 |
| 2024-May-01 Wed | ### | ### | 80 | ### | ### | ### | 0.0 | ||
| 2024-Apr-30 Tue | 81.58 | ### | ### | 81.43 | 19,626 | 0 | ### | ### | ### |
| 2024-Apr-29 Mon | 80.59 | ### | 79.81 | 81.5 | 74.1 | 74.1 | ### | ||
| 2024-Apr-26 Fri | ### | 81.24 | ### | 80 | 30,249 | ### | 26.7 | 26.7 | 5.7 |
| 2024-Apr-24 Wed | ### | ### | ### | 81.25 | 27,570 | 0 | 14.2 | 14.2 | ### |
| 2024-Apr-23 Tue | ### | 83.76 | 82 | 83 | ### | ### | 5.9 | ||
| 2024-Apr-22 Mon | ### | ### | ### | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-Apr-19 Fri | 81.43 | ### | 79.47 | 82 | ### | ### | 5.9 | ||
| 2024-Apr-18 Thu | ### | 81 | 76 | 80.22 | ### | ### | 5.7 | ||
| 2024-Apr-17 Wed | ### | ### | 74.46 | ### | 22,580 | 840,653 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | 77.21 | 77.21 | 77.21 | 77.21 | 0 | ### | |||
| 2024-Apr-15 Mon | ### | 78.73 | ### | 77.21 | ### | ### | ### | ||
| 2024-Apr-12 Fri | 77.74 | 78.54 | 77.44 | ### | 65.3 | 65.3 | 0.0 | ||
| 2024-Apr-11 Thu | 79 | 79 | 77 | 77.78 | 11,449 | 893,022 | 20.4 | 20.4 | 5.6 |
| 2024-Apr-10 Wed | 79.49 | ### | 77.72 | ### | 11,682 | ### | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | ### | ### | 79.49 | 29.8 | 29.8 | 5.7 | ||
| 2024-Apr-08 Mon | ### | 80.78 | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2024-Apr-05 Fri | 80.2 | 80.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-04 Thu | 79.4 | 79.79 | ### | 79.48 | 64.9 | 64.9 | 5.7 | ||
| 2024-Apr-03 Wed | 80 | 80 | 78.52 | ### | ### | ### | 0.0 | ||
| 2024-Apr-02 Tue | ### | 79.89 | 78.53 | 79.59 | 19,321 | ### | 36.4 | 36.4 | 5.7 |
| 2024-Mar-28 Thu | ### | 79.89 | 78.57 | 79.59 | 18,649 | ### | 64.1 | 64.1 | 5.7 |
| 2024-Mar-27 Wed | 79.78 | ### | 78.54 | 78.8 | ### | ### | 5.6 | ||
| 2024-Mar-26 Tue | ### | 80.83 | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2024-Mar-25 Mon | 78.7 | 80.51 | ### | 79.75 | 81.7 | 81.7 | ### | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-21 Thu | 75 | ### | 75 | 78.2 | 89.4 | 89.4 | 5.6 | ||
| 2024-Mar-20 Wed | ### | 77.43 | ### | ### | 11,722 | ### | ### | ### | 0.0 |
| 2024-Mar-19 Tue | 78.7 | 78.7 | 74.85 | ### | ### | ### | 0.0 | ||
| 2024-Mar-18 Mon | ### | ### | 77.55 | ### | 10,874 | ### | ### | ### | 0.0 |
| 2024-Mar-15 Fri | 78.5 | 79.78 | 78.5 | 79 | ### | ### | 5.6 | ||
| 2024-Mar-14 Thu | 78.77 | 80 | 78.53 | 80 | ### | ### | 5.7 | ||
| 2024-Mar-13 Wed | ### | 80 | ### | 78.7 | 12,885 | ### | 21.1 | 21.1 | ### |
| 2024-Mar-12 Tue | 78 | 80.71 | 78 | 80 | 13,975 | 1,108,986 | ### | ### | 5.7 |
| 2024-Mar-11 Mon | 80 | 80 | 78.73 | ### | 39.2 | 39.2 | 0.0 | ||
| 2024-Mar-08 Fri | 81.5 | 81.5 | ### | 79.74 | 28,645 | 1,167,283 | 18.5 | 18.5 | 5.7 |
| 2024-Mar-07 Thu | 80 | 81.79 | ### | 81.46 | 27,023 | ### | ### | ### | 5.8 |
| 2024-Mar-06 Wed | ### | 81 | ### | 80.85 | 20,155 | 816,277 | 75.8 | 75.8 | 5.8 |
| 2024-Mar-05 Tue | 79.78 | 80.71 | 78.89 | ### | 26,183 | ### | ### | ### | 0.0 |
| 2024-Mar-04 Mon | ### | ### | ### | ### | 18,545 | 0 | 25.0 | 25.0 | 0.0 |
| 2024-Mar-01 Fri | 78.8 | 84.88 | 78.8 | 81 | 59,341 | ### | ### | ### | 5.8 |
| 2024-Feb-29 Thu | 71.2 | 79.49 | 71.2 | ### | 94.9 | 94.9 | 0.0 | ||
| 2024-Feb-28 Wed | 70.5 | ### | ### | 71.2 | 9,685 | 0 | ### | ### | 5.1 |
| 2024-Feb-27 Tue | ### | ### | 69.51 | 70.55 | 21,529 | 748,240 | ### | ### | ### |
| 2024-Feb-26 Mon | 70 | 70.82 | ### | ### | 75.4 | 75.4 | 0.0 | ||
| 2024-Feb-23 Fri | 68.46 | 70.2 | 68.46 | 69.51 | 7,652 | ### | ### | ### | ### |
| 2024-Feb-22 Thu | ### | 70.79 | 68.46 | 68.46 | ### | ### | 4.9 | ||
| 2024-Feb-21 Wed | ### | ### | 69.59 | ### | 78.1 | 78.1 | 0.0 | ||
| 2024-Feb-20 Tue | 72 | 72 | 70.22 | 71.24 | 25.8 | 25.8 | 5.1 | ||
| 2024-Feb-19 Mon | 70.29 | ### | ### | ### | 14,479 | 0 | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | ### | ### | ### | 18,172 | 0 | 79.4 | 79.4 | 0.0 |
| 2024-Feb-15 Thu | ### | ### | 68.5 | 68.85 | 30.0 | 30.0 | 4.9 | ||
| 2024-Feb-14 Wed | 69.55 | 69.55 | ### | ### | 13,922 | ### | ### | ### | 0.0 |
| 2024-Feb-13 Tue | 70.43 | 70.44 | 68.84 | 69.58 | ### | ### | ### | ||
| 2024-Feb-12 Mon | 70.8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-09 Fri | ### | 70.5 | 69.88 | 70.5 | ### | ### | 5.0 | ||
| 2024-Feb-08 Thu | ### | ### | ### | ### | 11,059 | 0 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | 69.84 | ### | 69.44 | 70.9 | 70.9 | ### | ||
| 2024-Feb-06 Tue | 69.4 | 70 | ### | 69.4 | 67.5 | 67.5 | 5.0 | ||
| 2024-Feb-05 Mon | 72 | 72 | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2024-Feb-02 Fri | 71.59 | ### | ### | ### | 67.4 | 67.4 | 0.0 | ||
| 2024-Feb-01 Thu | 71.5 | 71.5 | ### | ### | 36.8 | 36.8 | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | 70.71 | 71.2 | ### | ### | 5.1 | ||
| 2024-Jan-30 Tue | 70.5 | ### | 70.5 | 71.5 | 12,843 | ### | ### | ### | 5.1 |
| 2024-Jan-29 Mon | 71 | ### | 70.45 | ### | 11,228 | ### | ### | ### | 0.0 |
| 2024-Jan-25 Thu | 72 | ### | ### | 71.8 | ### | ### | 5.1 | ||
| 2024-Jan-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-23 Tue | ### | 73.5 | ### | 73 | 15,789 | 580,245 | ### | ### | 5.2 |
| 2024-Jan-22 Mon | ### | 72.84 | ### | 71.85 | 31,449 | 1,145,372 | 83.6 | 83.6 | 5.1 |
| 2024-Jan-19 Fri | ### | 71.24 | 68.52 | 70.81 | 25,155 | ### | 89.5 | 89.5 | 5.1 |
| 2024-Jan-18 Thu | 68.48 | 68.75 | ### | 68.7 | 9,540 | ### | 73.6 | 73.6 | 4.9 |
| 2024-Jan-17 Wed | ### | 69.25 | 68.42 | 68.5 | 6,252 | 430,356 | 41.4 | 41.4 | 4.9 |
| 2024-Jan-16 Tue | ### | ### | 67.71 | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | ### | 22,046 | 0 | ### | ### | 0.0 |
| 2024-Jan-12 Fri | 69.43 | 69.43 | 68.42 | 68.84 | 51,957 | ### | 24.3 | 24.3 | 4.9 |
| 2024-Jan-11 Thu | 68.2 | 69.5 | 68.2 | 69.27 | ### | ### | 4.9 | ||
| 2024-Jan-10 Wed | ### | 68.57 | ### | ### | 11,324 | 388,243 | 82.0 | 82.0 | 0.0 |
| 2024-Jan-09 Tue | 66.23 | 67.29 | 65.8 | 66.7 | ### | ### | 4.8 | ||
| 2024-Jan-08 Mon | 66.73 | 66.73 | 65.5 | 65.5 | 28.2 | 28.2 | 4.7 | ||
| 2024-Jan-05 Fri | 67.7 | 67.7 | ### | ### | 18.3 | 18.3 | 0.0 |
Basic Bottom of Page