Stock Trading: www.OzSuper.com Logo 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 Sun 26-May-10 11:32:16 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 5...

     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 8th May 2026
Latest price with VOLUME for MAQ .. Friday 8th May 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


<< 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 Next >>


End of day Prices (full format),

225 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Oct-14 Fri ### ### 58.2 ### 34.8 34.8 0.0
2022-Oct-13 Thu ### ### ### 60.8 ### ### 4.3
2022-Oct-12 Wed ### 60.45 59.52 59.8 ### ### ###
2022-Oct-11 Tue 60.22 ### 59.76 ### 7,086 211,729 45.4 45.4 0.0
2022-Oct-10 Mon ### ### ### ### 6,276 0 ### ### 0.0
2022-Oct-07 Fri 62.75 62.86 61.4 61.8 ### ### 4.4
2022-Oct-06 Thu ### 63.345 ### ### 12,881 407,973 ### ### 0.0
2022-Oct-05 Wed ### 63.71 ### 62.75 71.9 71.9 4.5
2022-Oct-04 Tue ### 62.75 ### 62.75 ### ### 4.5
2022-Oct-03 Mon ### ### ### ### ### ### 0.0
2022-Sep-30 Fri ### ### 59.25 59.5 4,454 131,949 17.3 17.3 4.3
2022-Sep-29 Thu ### 61.29 60.53 ### 2,282 ### 70.9 70.9 0.0
2022-Sep-28 Wed 60.55 60.88 ### ### 39.4 39.4 0.0
2022-Sep-27 Tue ### ### 59.51 ### 74.3 74.3 0.0
2022-Sep-26 Mon ### ### 58.56 ### 79.6 79.6 0.0
2022-Sep-23 Fri ### ### ### 60.2 32.9 32.9 ###
2022-Sep-21 Wed 60.26 ### 60.25 ### 6,276 ### ### ### 0.0
2022-Sep-20 Tue ### ### ### 60.7 ### ### 4.3
2022-Sep-19 Mon ### 61.21 ### ### 7,854 240,371 ### ### 0.0
2022-Sep-16 Fri 61.58 61.8 59.57 59.57 309,277 18,768,474 21.1 21.1 4.3
2022-Sep-15 Thu ### ### ### ### 53,150 0 ### ### 0.0
2022-Sep-14 Wed 62.86 ### 62.41 63.5 24,126 752,851 ### ### 4.5
2022-Sep-13 Tue 62.4 64.76 62.4 ### 41,353 2,629,223 ### ### 0.0
2022-Sep-12 Mon ### ### 62.29 62.41 33.4 33.4 4.5
2022-Sep-09 Fri ### ### ### 63.2 26.5 26.5 4.5
2022-Sep-08 Thu 64.85 67.7 ### ### 19.2 19.2 0.0
2022-Sep-07 Wed 64.72 ### 63.22 ### 18,382 581,055 40.4 40.4 0.0
2022-Sep-06 Tue ### 67.72 64.43 65.5 24,588 1,624,652 ### ### 4.7
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### 62.85 64.2 20,127 ### 86.2 86.2 4.6
2022-Sep-01 Thu 63.59 64.59 62.325 ### 9,675 613,951 ### ### 0.0
2022-Aug-31 Wed ### 64.51 62.77 ### 71.1 71.1 0.0
2022-Aug-30 Tue ### ### ### ### 78.9 78.9 0.0
2022-Aug-29 Mon ### ### ### 62.75 28,425 0 ### ### 4.5
2022-Aug-26 Fri ### ### 63.23 ### 59,021 1,865,948 ### ### 0.0
2022-Aug-25 Thu ### 73.8 70.55 72.47 25,951 ### 77.2 77.2 ###
2022-Aug-24 Wed ### 71.49 ### ### ### ### 0.0
2022-Aug-23 Tue 71.5 71.5 ### ### 16,485 ### 25.2 25.2 0.0
2022-Aug-22 Mon 70.56 72 69.53 71.2 ### ### 5.1
2022-Aug-19 Fri 69.79 ### 68.5 69.5 8,529 ### 36.3 36.3 5.0
2022-Aug-18 Thu 70.28 ### ### 70.57 8,147 0 ### ### ###
2022-Aug-17 Wed ### 70.55 67.2 70.49 9,373 ### 88.5 88.5 ###
2022-Aug-16 Tue 67.8 ### ### ### 8,420 0 85.9 85.9 0.0
2022-Aug-15 Mon 67.21 ### ### ### 71.7 71.7 0.0
2022-Aug-12 Fri 67.55 68.88 ### ### 33.0 33.0 0.0
2022-Aug-11 Thu 68.88 ### 66.75 ### ### ### 0.0
2022-Aug-10 Wed ### ### 66.79 68.88 20,827 ### 39.6 39.6 ###
2022-Aug-09 Tue ### 68.48 ### ### 3,981 ### ### ### 0.0
2022-Aug-08 Mon ### 68.57 ### 66.45 24.8 24.8 ###
2022-Aug-05 Fri 67.49 ### ### ### 1,123 0 ### ### 0.0
2022-Aug-04 Thu ### ### ### 67.49 82.8 82.8 ###
2022-Aug-03 Wed 66.7 66.725 ### ### ### ### 0.0
2022-Aug-02 Tue 67.49 67.49 ### ### 2,348 ### ### ### 0.0
2022-Aug-01 Mon 67.49 67.5 66.54 67.5 1,857 124,456 73.9 73.9 ###
2022-Jul-29 Fri 67.7 ### 65.7 67.49 8,623 ### ### ### ###
2022-Jul-28 Thu ### ### ### 67.7 8,377 0 ### ### 4.8
2022-Jul-27 Wed ### ### ### 67.57 1,648 0 ### ### ###
2022-Jul-26 Tue ### ### ### ### 79.3 79.3 0.0
2022-Jul-25 Mon ### 67.755 ### ### 7,978 270,274 ### ### 0.0
2022-Jul-22 Fri ### ### 67.4 ### 3,223 ### 33.1 33.1 0.0
2022-Jul-21 Thu ### 68.22 ### ### 28.8 28.8 0.0
2022-Jul-20 Wed ### 69.7 67.53 67.8 14,858 1,019,481 59.9 59.9 4.8
2022-Jul-19 Tue 67.5 67.575 66.76 ### 5,024 337,449 37.3 37.3 0.0
2022-Jul-18 Mon ### 67.59 ### 67.4 4,674 157,957 67.9 67.9 4.8
2022-Jul-15 Fri 67.75 ### ### 67.5 35.9 35.9 ###
2022-Jul-14 Thu 68.45 68.45 67.42 ### 25.7 25.7 0.0
2022-Jul-13 Wed ### 68.56 67.5 ### 3,451 234,771 ### ### 0.0
2022-Jul-12 Tue ### 68.4 ### ### ### ### 0.0
2022-Jul-11 Mon ### 69.22 ### ### 7,342 ### ### ### 0.0
2022-Jul-08 Fri ### 70.21 68.7 68.78 ### ### 4.9
2022-Jul-07 Thu ### 70.85 68.24 69.4 7,945 ### ### ### 5.0
2022-Jul-06 Wed ### 69.21 ### ### ### ### 0.0
2022-Jul-05 Tue 64.8 ### 64.71 66.76 10,924 353,446 80.5 80.5 4.8
2022-Jul-04 Mon 62.5 ### 62.5 64.8 5,629 ### ### ### 4.6
2022-Jul-01 Fri 60.5 ### ### ### 3,143 0 77.8 77.8 0.0
2022-Jun-30 Thu ### ### 59.58 60.54 13,359 ### 44.1 44.1 4.3
2022-Jun-29 Wed 61.8 ### ### ### ### ### 0.0
2022-Jun-28 Tue 62.55 62.55 61.23 62.21 36.8 36.8 ###
2022-Jun-27 Mon ### ### 61.25 62.55 5,456 ### ### ### 4.5
2022-Jun-24 Fri ### 63.41 ### ### 78.6 78.6 0.0
2022-Jun-23 Thu ### ### ### 60.4 13,240 0 ### ### 4.3
2022-Jun-22 Wed 59.85 59.85 ### 58.21 18,985 568,126 33.0 33.0 4.2
2022-Jun-21 Tue 58.8 60.26 58.78 59.74 6,221 370,273 ### ### 4.3
2022-Jun-20 Mon 59.45 ### 58.5 58.8 47.8 47.8 4.2
2022-Jun-17 Fri ### ### ### 59.5 34.2 34.2 4.3
2022-Jun-16 Thu ### ### ### ### ### ### 0.0
2022-Jun-15 Wed 61.5 61.5 59.75 60.5 ### ### ###
2022-Jun-14 Tue ### ### 59 ### 77.5 77.5 0.0
2022-Jun-10 Fri ### ### 61.24 ### 51.1 51.1 0.0
2022-Jun-09 Thu 62.45 62.45 ### 61.22 ### ### 4.4
2022-Jun-08 Wed 61.7 62.44 60.82 ### 76.0 76.0 0.0
2022-Jun-07 Tue ### ### 60.5 61.74 13,153 397,878 ### ### 4.4
2022-Jun-06 Mon ### 63.77 62.42 ### 45.0 45.0 0.0
2022-Jun-03 Fri 62.76 ### ### ### 6,329 0 ### ### 0.0
2022-Jun-02 Thu ### 64.5 61.72 62.51 4,557 ### ### ### ###
2022-Jun-01 Wed ### ### ### 64.4 6,141 0 ### ### ###
2022-May-31 Tue ### 62.75 ### 62.58 95.6 95.6 4.5
2022-May-30 Mon ### 59.46 57.24 ### 6,985 407,574 31.6 31.6 0.0
2022-May-27 Fri ### ### ### ### 92.9 92.9 0.0
2022-May-26 Thu ### 57.52 55.83 ### 6,783 384,426 74.5 74.5 0.0
2022-May-25 Wed 57.48 ### ### 56.4 11,042 0 ### ### 4.0
2022-May-24 Tue 58.59 59.25 57.58 57.8 38.2 38.2 4.1
2022-May-23 Mon ### 59.47 ### 58.4 13,525 ### 36.1 36.1 ###
2022-May-20 Fri ### 61.43 ### ### 6,857 ### 15.9 15.9 0.0
2022-May-19 Thu 60.43 60.43 ### ### 30.2 30.2 0.0
2022-May-18 Wed ### ### 60.47 ### 7,984 ### 65.6 65.6 0.0
2022-May-17 Tue ### ### 60.2 ### ### ### 0.0
2022-May-16 Mon ### 63.54 ### ### 88.8 88.8 0.0
2022-May-13 Fri 63.4 63.4 ### 60.5 ### ### ###
2022-May-12 Thu ### ### ### 61.81 7,626 0 89.4 89.4 ###
2022-May-11 Wed ### ### ### 64.21 9,952 0 31.3 31.3 ###
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri 68.5 69.45 67.86 69.45 ### ### ###
2022-May-05 Thu 70 70 ### 69.5 29.9 29.9 5.0
2022-May-04 Wed 70 70 67.51 69.85 ### ### ###
2022-May-03 Tue ### 70 ### 69.59 3,423 ### 45.0 45.0 ###
2022-May-02 Mon ### ### ### 70 6,050 0 ### ### 5.0
2022-Apr-29 Fri ### ### 69.53 ### 61.6 61.6 0.0
2022-Apr-28 Thu ### ### ### ### 3,287 0 34.5 34.5 0.0
2022-Apr-27 Wed 70 70.78 70 ### 74.2 74.2 0.0
2022-Apr-26 Tue ### ### 70 70.49 48.6 48.6 ###
2022-Apr-22 Fri 71.78 71.8 70.44 ### 6,271 ### ### ### 0.0
2022-Apr-21 Thu 70.5 72 70.5 ### ### ### 0.0
2022-Apr-20 Wed 70 70.88 68.52 70.5 15,975 1,113,457 ### ### 5.0
2022-Apr-19 Tue ### ### 68.75 69.5 5,028 ### 21.9 21.9 5.0
2022-Apr-14 Thu 70 ### 69.78 ### 77.3 77.3 0.0
2022-Apr-13 Wed ### 69.89 ### 69.89 8,325 ### 91.2 91.2 5.0
2022-Apr-12 Tue ### ### 64.48 ### 15,276 ### ### ### 0.0
2022-Apr-11 Mon ### 65.2 ### 65.2 4,683 ### ### ### 4.7
2022-Apr-08 Fri ### ### ### ### 5,872 0 ### ### 0.0
2022-Apr-07 Thu ### ### 64.5 ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 3,724 0 ### ### 0.0
2022-Apr-05 Tue 67.23 67.51 ### 67.25 71.4 71.4 ###
2022-Apr-04 Mon ### 67.5 66.47 67.24 5,370 ### ### ### 4.8
2022-Apr-01 Fri 68.5 68.5 65.81 65.81 ### ### ###
2022-Mar-31 Thu 67.22 68.5 67.22 ### 5,442 ### ### ### 0.0
2022-Mar-30 Wed ### ### 66.53 67.2 12,152 ### 74.1 74.1 4.8
2022-Mar-29 Tue ### 66.49 ### 65.7 32.6 32.6 4.7
2022-Mar-28 Mon ### ### 65.4 65.7 5,345 174,781 ### ### 4.7
2022-Mar-25 Fri 63.86 ### 63.86 65.4 ### ### ###
2022-Mar-24 Thu ### 63.86 ### 63.22 66.3 66.3 4.5
2022-Mar-23 Wed 63.88 63.88 62.53 ### 3,724 235,375 21.7 21.7 0.0
2022-Mar-22 Tue 62.51 63.88 62.48 63.88 82.3 82.3 4.6
2022-Mar-21 Mon 62.41 62.86 ### 62.47 74.6 74.6 4.5
2022-Mar-18 Fri ### ### ### 62.28 5,181 0 18.9 18.9 4.4
2022-Mar-17 Thu 62.7 ### 62.5 62.74 ### ### ###
2022-Mar-16 Wed 61.8 62.59 61.42 61.45 32.6 32.6 ###
2022-Mar-15 Tue ### ### 61.29 ### 2,184 66,928 81.6 81.6 0.0
2022-Mar-14 Mon 61.46 ### 61.41 ### ### ### 0.0
2022-Mar-11 Fri 61.83 61.83 ### 61.21 ### ### 4.4
2022-Mar-10 Thu ### ### ### ### 2,988 0 65.9 65.9 0.0
2022-Mar-09 Wed 60.85 62.22 60.85 61.8 1,744 ### 67.9 67.9 4.4
2022-Mar-08 Tue ### ### 59.29 ### 7,370 218,483 ### ### 0.0
2022-Mar-07 Mon 62.89 62.89 ### ### ### ### 0.0
2022-Mar-04 Fri 63.75 63.75 61.79 62.89 40.8 40.8 4.5
2022-Mar-03 Thu 64.28 ### ### 63.75 1,858 0 35.2 35.2 ###
2022-Mar-02 Wed 67.48 67.48 65.44 ### 7,487 497,586 21.6 21.6 0.0
2022-Mar-01 Tue ### 67.84 63.72 66.8 77.1 77.1 ###
2022-Feb-28 Mon ### 64.44 ### 62.74 10,840 ### 43.5 43.5 ###
2022-Feb-25 Fri ### 63.56 ### 62.8 6,185 196,559 79.2 79.2 4.5
2022-Feb-24 Thu 61.22 61.84 ### 60.8 7,244 223,984 ### ### 4.3
2022-Feb-23 Wed ### 63.53 ### 61.89 4,577 145,388 64.2 64.2 ###
2022-Feb-22 Tue 62.7 62.74 60.25 ### 5,942 ### ### ### 0.0
2022-Feb-21 Mon 61.82 63.4 ### ### 9,881 313,227 71.7 71.7 0.0
2022-Feb-18 Fri 63.46 ### 61.75 62.4 ### ### 4.5
2022-Feb-17 Thu 62.5 63.41 ### 62.88 ### ### ###
2022-Feb-16 Wed ### ### ### 62.4 ### ### 4.5
2022-Feb-15 Tue ### ### ### ### ### ### 0.0
2022-Feb-14 Mon 63.79 63.8 ### ### 2,046 ### ### ### 0.0
2022-Feb-11 Fri ### 63.8 ### 63.79 5,946 189,677 83.7 83.7 ###
2022-Feb-10 Thu 63.5 63.5 ### ### ### ### 0.0
2022-Feb-09 Wed 63.5 ### ### 63.5 ### ### 4.5
2022-Feb-08 Tue 63.49 63.5 ### 63.5 3,185 101,123 ### ### 4.5
2022-Feb-07 Mon 64.26 64.26 ### 63.49 3,774 121,258 ### ### ###
2022-Feb-04 Fri ### ### ### 64.26 67.2 67.2 4.6
2022-Feb-03 Thu 64.71 ### ### ### 2,425 0 41.8 41.8 0.0
2022-Feb-02 Wed ### ### ### 64.8 ### ### 4.6
2022-Feb-01 Tue ### 64.71 ### 64.41 ### ### ###
2022-Jan-31 Mon ### 62.54 61.41 ### 3,885 240,772 34.4 34.4 0.0
2022-Jan-28 Fri ### 60.49 58.75 59.8 64.9 64.9 ###
2022-Jan-27 Thu 62.4 62.4 ### ### 9,620 300,144 ### ### 0.0
2022-Jan-25 Tue 63.54 ### 61.25 61.78 7,125 ### ### ### 4.4
2022-Jan-24 Mon ### 64.41 ### 63.4 8,122 ### 89.4 89.4 4.5
2022-Jan-21 Fri ### ### ### ### 9,970 0 42.1 42.1 0.0
2022-Jan-20 Thu ### ### 64.54 ### 3,223 ### 24.3 24.3 0.0
2022-Jan-19 Wed ### ### 65.43 ### 28.6 28.6 0.0
2022-Jan-18 Tue 66.8 67.42 66.29 66.29 32.3 32.3 ###
2022-Jan-17 Mon ### ### ### ### 2,221 0 35.7 35.7 0.0
2022-Jan-14 Fri 67.44 67.45 66.29 ### 34.3 34.3 0.0
2022-Jan-13 Thu 68.51 68.51 66.81 67.55 4,376 296,080 ### ### 4.8
2022-Jan-12 Wed 67.5 ### ### ### ### ### 0.0
2022-Jan-11 Tue 66.41 68.52 66.41 67.5 82.4 82.4 ###
2022-Jan-10 Mon 69.25 70.49 ### 66.23 13,388 ### ### ### ###
2022-Jan-07 Fri ### ### 68.56 68.56 14.4 14.4 4.9
2022-Jan-06 Thu 72.85 72.85 ### 67.5 4.4 4.4 ###
2022-Jan-05 Wed ### ### ### 72.85 5,378 0 33.2 33.2 ###
2022-Jan-04 Tue 73.74 73.74 71.72 73 25.7 25.7 5.2
2021-Dec-31 Fri 73.28 73.49 72 73.21 4,421 ### ### ### ###
2021-Dec-30 Thu ### ### 72.21 ### 31.6 31.6 0.0
2021-Dec-29 Wed 71.73 73.82 71.59 73.5 5,354 ### ### ### 5.3
2021-Dec-24 Fri ### ### ### 71.47 ### ### ###
2021-Dec-23 Thu 71 ### ### 71.75 5,541 0 ### ### 5.1
2021-Dec-22 Wed 71 71 69.77 70.78 33.4 33.4 5.1
2021-Dec-21 Tue 69.85 ### ### 70.5 10,151 0 70.8 70.8 5.0
2021-Dec-20 Mon ### ### 68.5 69.83 ### ### 5.0
2021-Dec-17 Fri 68.2 71.47 ### ### 9,285 ### ### ### 0.0
2021-Dec-16 Thu 63.8 68.79 ### ### 14,045 483,077 ### ### 0.0
2021-Dec-15 Wed ### 63.8 ### 63.8 ### ### 4.6
2021-Dec-14 Tue ### ### 62.79 63.8 9,545 ### 39.2 39.2 4.6
2021-Dec-13 Mon ### ### 63.58 ### 68.3 68.3 0.0
2021-Dec-10 Fri 62.5 ### 62.5 ### 9,452 295,375 ### ### 0.0
2021-Dec-09 Thu ### ### 62.51 ### 69.3 69.3 0.0
2021-Dec-08 Wed ### 64.88 ### ### 10,429 ### 73.2 73.2 0.0
2021-Dec-07 Tue ### ### 62.5 62.5 18.7 18.7 4.5
2021-Dec-06 Mon ### 67.45 ### ### 5,881 ### ### ### 0.0
2021-Dec-03 Fri ### ### 64.45 ### ### ### 0.0
2021-Dec-02 Thu ### ### ### ### 2,240 0 ### ### 0.0
2021-Dec-01 Wed ### ### 66.4 ### 3,448 114,473 16.8 16.8 0.0
2021-Nov-30 Tue 68.2 69.23 ### 68.89 37,381 1,293,943 69.1 69.1 ###
2021-Nov-29 Mon ### ### 63.26 ### 86.7 86.7 0.0
2021-Nov-26 Fri ### ### ### 65.2 7,654 0 22.6 22.6 4.7
2021-Nov-25 Thu ### ### ### 67.5 3,654 0 36.0 36.0 ###
2021-Nov-24 Wed ### ### ### ### ### ### 0.0
2021-Nov-23 Tue ### ### ### 67.5 ### ### ###


<< 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 Next >>
     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 2026-05-10 23:32:16 thru 2026-05-10 23:32:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000