Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 26-May-15 09:14:54 AM 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 6...

     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 .. 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).

     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),

226 Days for (MAQ) MACQUARIE TECHNOLOGY GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Nov-18 Thu 71 71 ### ### 34.7 34.7 0.0
2021-Nov-17 Wed 69.4 70.8 67.8 70.55 7,776 538,876 ### ### ###
2021-Nov-16 Tue 70.5 70.5 ### 69.44 7,655 ### 33.1 33.1 ###
2021-Nov-15 Mon ### ### 70 70.5 ### ### 5.0
2021-Nov-12 Fri ### 71.25 70.5 70.5 2,358 167,123 28.5 28.5 5.0
2021-Nov-11 Thu 71.49 71.49 ### ### 4,784 ### 34.0 34.0 0.0
2021-Nov-10 Wed 72 72 ### 71.23 5,383 193,788 37.5 37.5 5.1
2021-Nov-09 Tue 71 ### 70.27 ### 6,877 241,623 ### ### 0.0
2021-Nov-08 Mon 73 73 ### 71 ### ### ###
2021-Nov-05 Fri 73 73.41 72.72 73 67.6 67.6 5.2
2021-Nov-04 Thu 72.75 73.49 72.25 73 4,380 319,170 ### ### 5.2
2021-Nov-03 Wed 70.59 72.75 ### 72.5 7,259 264,046 89.4 89.4 5.2
2021-Nov-02 Tue 71.5 ### ### 70.47 ### ### ###
2021-Nov-01 Mon 72.75 72.75 71.2 71.5 7,245 521,458 29.5 29.5 5.1
2021-Oct-29 Fri 74 74 ### 71.2 12,655 ### 12.4 12.4 5.1
2021-Oct-28 Thu 74.78 74.78 72.56 73 23.5 23.5 5.2
2021-Oct-27 Wed ### ### ### 74.56 3,123 0 ### ### 5.3
2021-Oct-26 Tue ### 75 ### 74.53 75.1 75.1 ###
2021-Oct-25 Mon 75 ### ### ### 2,121 0 29.9 29.9 0.0
2021-Oct-22 Fri 74.74 75 72.8 75 7,348 ### ### ### 5.4
2021-Oct-21 Thu 75.8 75.8 74 74 ### ### 5.3
2021-Oct-20 Wed 75.8 75.8 ### ### ### ### 0.0
2021-Oct-19 Tue ### 75.8 ### 75.8 70.0 70.0 5.4
2021-Oct-18 Mon ### ### 75.29 75.89 5,421 204,073 74.9 74.9 ###
2021-Oct-15 Fri ### ### ### ### ### ### 0.0
2021-Oct-14 Thu 74.75 76 ### 76 2,726 103,588 ### ### 5.4
2021-Oct-13 Wed ### 74.75 ### 74.75 4,050 ### ### ### ###
2021-Oct-12 Tue 74.74 74.75 73.42 73.42 ### ### 5.2
2021-Oct-11 Mon 74.76 74.76 73.5 73.5 1,640 121,573 ### ### 5.3
2021-Oct-08 Fri 74.76 74.76 73.5 74.76 3,674 272,353 ### ### ###
2021-Oct-07 Thu 75.21 75.21 ### 74.75 ### ### ###
2021-Oct-06 Wed 75 76.57 ### 75 7,440 284,840 ### ### 5.4
2021-Oct-05 Tue 75.5 75.5 ### 75 ### ### 5.4
2021-Oct-04 Mon 76.84 76.84 75 75 ### ### 5.4
2021-Oct-01 Fri 77.25 77.25 75.57 76.84 39.0 39.0 5.5
2021-Sep-30 Thu 75.43 ### 75.43 ### 5,356 ### ### ### 0.0
2021-Sep-29 Wed 74.75 78 73.55 78 ### ### ###
2021-Sep-28 Tue 76.75 76.75 74.28 75 3,427 258,789 28.6 28.6 5.4
2021-Sep-27 Mon 77.8 77.8 76.21 76.75 2,729 210,146 29.8 29.8 5.5
2021-Sep-24 Fri 78 78 76.53 ### ### ### 0.0
2021-Sep-23 Thu 77.42 78.42 77.42 78 2,747 214,046 63.9 63.9 ###
2021-Sep-22 Wed ### 77.77 ### 77.77 89.2 89.2 5.6
2021-Sep-21 Tue ### ### 72.85 74.88 5,625 ### 29.3 29.3 5.3
2021-Sep-20 Mon 74.2 77.25 74.2 75 ### ### 5.4
2021-Sep-17 Fri ### ### ### 74.8 17.4 17.4 5.3
2021-Sep-16 Thu 78.45 78.45 ### ### ### ### 0.0
2021-Sep-15 Wed ### ### 76.83 ### ### ### 0.0
2021-Sep-14 Tue 77.48 78.5 75.5 78.5 74.3 74.3 5.6
2021-Sep-13 Mon ### ### 76.84 77.5 4,974 ### 23.2 23.2 5.5
2021-Sep-10 Fri ### 79.375 ### 78.85 ### ### 5.6
2021-Sep-09 Thu 79.82 79.82 ### 79 ### ### 5.6
2021-Sep-08 Wed 79.8 79.85 78 79.85 4,681 369,447 68.6 68.6 ###
2021-Sep-07 Tue ### ### ### ### 5,922 0 35.0 35.0 0.0
2021-Sep-06 Mon ### 81.25 ### 80 37.9 37.9 5.7
2021-Sep-03 Fri ### 80.89 ### ### 3,975 ### 74.1 74.1 0.0
2021-Sep-02 Thu 77.5 79 77.5 ### 76.9 76.9 0.0
2021-Sep-01 Wed 82 82 77.23 77.5 16,552 1,317,787 ### ### 5.5
2021-Aug-31 Tue 80.7 82.5 ### 82 ### ### 5.9
2021-Aug-30 Mon ### ### ### 80 70.5 70.5 5.7
2021-Aug-27 Fri 77.5 80 75 77.45 5,641 437,177 37.8 37.8 5.5
2021-Aug-26 Thu 76.84 80.74 76.41 ### 82.5 82.5 0.0
2021-Aug-25 Wed ### 76.84 74.82 76.84 ### ### 5.5
2021-Aug-24 Tue 76.59 76.59 74.29 ### 31.2 31.2 0.0
2021-Aug-23 Mon ### 76.85 75.73 ### 3,558 ### ### ### 0.0
2021-Aug-20 Fri ### ### ### ### 94.6 94.6 0.0
2021-Aug-19 Thu 75.55 75.55 73.2 73.5 17.2 17.2 5.3
2021-Aug-18 Wed 75 76 73.5 75.5 2,755 ### ### ### 5.4
2021-Aug-17 Tue 76.25 76.25 ### 76.22 3,122 119,026 57.4 57.4 5.4
2021-Aug-16 Mon 76.47 76.875 75.54 76.25 49.8 49.8 ###
2021-Aug-13 Fri 76 76.46 75.41 76.46 70.4 70.4 ###
2021-Aug-12 Thu ### ### ### 76 ### ### 5.4
2021-Aug-11 Wed ### ### ### ### 1,854 0 ### ### 0.0
2021-Aug-10 Tue 74.51 ### ### ### 2,448 0 ### ### 0.0
2021-Aug-09 Mon ### ### ### ### 3,085 0 43.6 43.6 0.0
2021-Aug-06 Fri 75.82 ### ### 75.7 4,682 0 36.3 36.3 5.4
2021-Aug-05 Thu 77.8 77.8 ### 75 ### ### 5.4
2021-Aug-04 Wed 77.59 ### 74.44 ### ### ### 0.0
2021-Aug-03 Tue 70.51 ### 70.51 ### 5,446 ### 97.2 97.2 0.0
2021-Aug-02 Mon 67.7 70.85 67.7 70.51 12,859 ### 92.5 92.5 ###
2021-Jul-30 Fri ### 67.8 66.51 67.7 5,358 ### 77.7 77.7 4.8
2021-Jul-29 Thu ### ### ### ### 84.3 84.3 0.0
2021-Jul-28 Wed 66.4 66.4 ### ### 4,948 164,273 ### ### 0.0
2021-Jul-27 Tue 66.55 ### ### ### 16,671 0 37.9 37.9 0.0
2021-Jul-26 Mon 65.52 ### 65.51 66.55 3,624 ### 84.7 84.7 ###
2021-Jul-23 Fri 67.85 67.85 ### 65.51 ### ### ###
2021-Jul-22 Thu 67.8 67.85 66.51 67.85 66.3 66.3 ###
2021-Jul-21 Wed 67.4 67.85 66.51 67.85 4,785 321,456 ### ### ###
2021-Jul-20 Tue 66.54 67.85 ### 67.85 ### ### ###
2021-Jul-19 Mon ### ### ### 66.4 8,050 0 ### ### 4.7
2021-Jul-16 Fri ### ### ### ### ### ### 0.0
2021-Jul-15 Thu ### ### ### ### 8,459 0 ### ### 0.0
2021-Jul-14 Wed ### 63.5 ### 63.5 98.5 98.5 4.5
2021-Jul-13 Tue 54.88 56.84 54.47 ### ### ### 0.0
2021-Jul-12 Mon 54.5 ### 54.28 ### 2,478 67,252 ### ### 0.0
2021-Jul-09 Fri 54 54.5 53.5 54.5 4,675 252,450 ### ### 3.9
2021-Jul-08 Thu ### 54 ### 54 3,420 92,340 ### ### 3.9
2021-Jul-07 Wed 52.7 53.44 52.55 ### 3,154 167,146 72.5 72.5 0.0
2021-Jul-06 Tue ### ### ### 52.55 82.6 82.6 ###
2021-Jul-05 Mon ### 52 51.2 ### ### ### 0.0
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu 53 53 ### ### 976 ### 16.8 16.8 0.0
2021-Jun-30 Wed ### ### ### ### 85.2 85.2 0.0
2021-Jun-29 Tue 52.2 ### ### ### 13,820 0 21.3 21.3 0.0
2021-Jun-28 Mon 52.4 52.8 51.47 52.8 81.1 81.1 ###
2021-Jun-25 Fri ### 52.4 51 52.4 3,522 182,087 72.7 72.7 3.7
2021-Jun-24 Thu 51.57 52 51 52 73.9 73.9 3.7
2021-Jun-23 Wed 51.5 ### ### ### 1,677 0 82.4 82.4 0.0
2021-Jun-22 Tue 50.71 ### 50.23 ### 4,286 107,642 88.8 88.8 0.0
2021-Jun-21 Mon ### ### ### ### 3,854 0 18.5 18.5 0.0
2021-Jun-18 Fri ### 52.51 51.85 52 28.1 28.1 3.7
2021-Jun-17 Thu 53 53 52 52.29 38.3 38.3 ###
2021-Jun-16 Wed 52.84 ### ### ### ### ### 0.0
2021-Jun-15 Tue 51.21 53.54 51.21 53.2 17,827 933,689 ### ### 3.8
2021-Jun-11 Fri 50.7 51.21 ### 51.21 68.6 68.6 3.7
2021-Jun-10 Thu 49.47 ### 49.21 ### 5,789 ### 85.2 85.2 0.0
2021-Jun-09 Wed 49.45 49.48 ### 49.48 5,986 ### ### ### 3.5
2021-Jun-08 Tue 49.45 49.45 48.5 49.45 2,227 ### ### ### 3.5
2021-Jun-07 Mon 49.54 49.54 48.78 49.2 40.1 40.1 3.5
2021-Jun-04 Fri ### ### ### 49.54 5,040 0 31.9 31.9 3.5
2021-Jun-03 Thu 49.845 50 49.27 50 2,524 125,278 67.8 67.8 ###
2021-Jun-02 Wed 49.54 ### 49.45 ### 69.1 69.1 0.0
2021-Jun-01 Tue ### ### 49.54 50 2,927 ### ### ### ###
2021-May-31 Mon ### 50.48 ### ### ### ### 0.0
2021-May-28 Fri ### ### 49.51 49.51 ### ### ###
2021-May-27 Thu ### 50.81 ### 50 11,222 ### 37.2 37.2 ###
2021-May-26 Wed 49.76 49.89 49.41 49.85 3,351 166,377 66.3 66.3 ###
2021-May-25 Tue 50.25 50.47 ### 49.25 ### ### 3.5
2021-May-24 Mon 50.25 50.25 ### 49.79 ### ### ###
2021-May-21 Fri 49.5 50.25 49.085 50.25 78.7 78.7 ###
2021-May-20 Thu 50.25 50.25 ### 49.57 ### ### ###
2021-May-19 Wed ### 50.25 49.5 50.25 6,850 341,643 82.8 82.8 ###
2021-May-18 Tue ### ### ### 49.5 28.2 28.2 3.5
2021-May-17 Mon 49.25 50 49.25 50 2,025 ### 81.1 81.1 ###
2021-May-14 Fri 49 ### 49 ### 77.3 77.3 0.0
2021-May-13 Thu 50 50 ### 49.71 43.6 43.6 ###
2021-May-12 Wed ### ### ### 50 ### ### ###
2021-May-11 Tue ### 51 ### 51 746 19,023 80.4 80.4 3.6
2021-May-10 Mon 50.5 51 50.5 51 ### ### 3.6
2021-May-07 Fri 50.73 51.2 50.21 51.2 4,758 241,254 ### ### 3.7
2021-May-06 Thu ### 51.25 50.2 51.2 5,045 ### 77.1 77.1 3.7
2021-May-05 Wed ### 52 ### ### 82.0 82.0 0.0
2021-May-04 Tue 51.56 ### ### ### 39.5 39.5 0.0
2021-May-03 Mon 51.8 51.81 51.4 51.4 45.5 45.5 ###
2021-Apr-30 Fri 52.25 52.25 51.7 52 2,078 ### ### ### 3.7
2021-Apr-29 Thu 51.75 52.41 51.75 52.25 4,250 221,340 ### ### 3.7
2021-Apr-28 Wed ### 52.89 ### ### 18,549 490,528 79.5 79.5 0.0
2021-Apr-27 Tue 51.24 51.43 ### ### ### ### 0.0
2021-Apr-26 Mon 50.8 51.24 50.53 50.75 ### ### 3.6
2021-Apr-23 Fri 51 51.25 ### ### 5,348 137,042 39.7 39.7 0.0
2021-Apr-22 Thu 51.47 51.47 ### ### 4,278 ### ### ### 0.0
2021-Apr-21 Wed 50.51 51.48 50.51 51.47 2,546 ### ### ### ###
2021-Apr-20 Tue 50.82 51.53 ### 50.5 ### ### 3.6
2021-Apr-19 Mon 52.25 52.5 50.81 52 3,748 ### 42.7 42.7 3.7
2021-Apr-16 Fri 50.8 ### ### ### 12,750 0 85.4 85.4 0.0
2021-Apr-15 Thu 48.46 50.8 48.46 50.8 ### ### 3.6
2021-Apr-14 Wed 49.5 ### 48.45 48.45 ### ### ###
2021-Apr-13 Tue 49.59 ### ### ### 3,947 0 76.0 76.0 0.0
2021-Apr-12 Mon ### 50.55 48.8 49.59 1,729 85,888 ### ### 3.5
2021-Apr-09 Fri ### 50.79 ### 49.4 3,772 95,789 79.7 79.7 3.5
2021-Apr-08 Thu 50.46 50.46 48.25 48.25 17,279 ### ### ### ###
2021-Apr-07 Wed 49.59 51.25 ### ### 29,287 750,479 72.1 72.1 0.0
2021-Apr-06 Tue ### 50 48.25 49.5 11,076 ### ### ### 3.5
2021-Apr-01 Thu 46.5 ### 46.5 ### ### ### 0.0
2021-Mar-31 Wed 46.46 47.5 ### 47.43 25,549 606,788 ### ### 3.4
2021-Mar-30 Tue 47.5 47.5 46.4 46.4 ### ### 3.3
2021-Mar-29 Mon ### 47.5 ### ### 77.6 77.6 0.0
2021-Mar-26 Fri 46.5 47.5 46.5 47.5 25,984 1,221,248 ### ### 3.4
2021-Mar-25 Thu 46.4 47.5 ### 46.5 6,057 143,853 ### ### ###
2021-Mar-24 Wed 46.51 47.47 46.41 46.41 ### ### ###
2021-Mar-23 Tue 46.51 47.5 46.51 47.5 ### ### 3.4
2021-Mar-22 Mon ### 46.77 ### 46.71 3,251 76,024 ### ### ###
2021-Mar-19 Fri ### ### ### ### 7,226 0 25.1 25.1 0.0
2021-Mar-18 Thu 47 ### 47 ### 73.8 73.8 0.0
2021-Mar-17 Wed ### 47 ### 46.76 1,787 ### ### ### ###
2021-Mar-16 Tue ### 47 46 47 ### ### 3.4
2021-Mar-15 Mon 46.5 ### 46.5 ### 74.2 74.2 0.0
2021-Mar-12 Fri 44.55 ### 44.55 46.46 86.6 86.6 3.3
2021-Mar-11 Thu ### ### ### 44.7 30.4 30.4 3.2
2021-Mar-10 Wed 45.73 46.54 ### 45.44 37.8 37.8 3.2
2021-Mar-09 Tue 47.28 47.29 45.7 45.73 19.1 19.1 ###
2021-Mar-08 Mon 45.7 48.78 45.7 47.28 11,156 ### ### ### 3.4
2021-Mar-05 Fri ### ### ### ### ### ### 0.0
2021-Mar-04 Thu ### ### 45.5 47 15,370 ### 59.2 59.2 3.4
2021-Mar-03 Wed ### 48.8 ### ### 5,643 137,689 76.4 76.4 0.0
2021-Mar-02 Tue 49.8 49.8 48 48.8 7,279 355,943 37.6 37.6 3.5
2021-Mar-01 Mon 49.25 49.25 48 ### ### ### 0.0
2021-Feb-26 Fri 49 49.25 47 49.25 73.9 73.9 3.5
2021-Feb-25 Thu 49.89 49.89 48.76 49 ### ### 3.5
2021-Feb-24 Wed ### 50.25 ### 49.5 3,086 ### 75.9 75.9 3.5
2021-Feb-23 Tue ### ### 48.85 48.85 4,453 ### 28.2 28.2 ###
2021-Feb-22 Mon ### ### 48.24 ### 80.2 80.2 0.0
2021-Feb-19 Fri 49.7 49.7 ### 48.76 ### ### 3.5
2021-Feb-18 Thu ### ### ### ### 4,055 0 42.7 42.7 0.0
2021-Feb-17 Wed ### 51.45 49.81 ### 7,883 ### 30.3 30.3 0.0
2021-Feb-16 Tue ### 52 ### 51 5,340 138,840 ### ### 3.6
2021-Feb-15 Mon ### ### ### 51 14,783 0 69.6 69.6 3.6
2021-Feb-12 Fri 52 52 ### ### 2,455 ### 21.5 21.5 0.0
2021-Feb-11 Thu 51.5 ### 50.75 ### ### ### 0.0
2021-Feb-10 Wed 51.5 ### ### 51.59 6,654 0 67.4 67.4 3.7
2021-Feb-09 Tue 51.53 ### ### 51.49 13,025 0 46.9 46.9 3.7
2021-Feb-08 Mon 51.5 ### 51.5 ### 3,222 ### 66.3 66.3 0.0
2021-Feb-05 Fri 51.5 52.41 51.46 51.5 ### ### 3.7
2021-Feb-04 Thu 51.5 51.5 50.78 51.5 ### ### 3.7
2021-Feb-03 Wed ### ### 50.76 51.5 5,627 ### ### ### 3.7
2021-Feb-02 Tue 52.29 52.29 50.76 51.49 26.4 26.4 3.7
2021-Feb-01 Mon ### ### ### 52.26 7,940 0 ### ### 3.7
2021-Jan-29 Fri 51.58 51.7 ### 50.54 2,253 58,240 ### ### ###
2021-Jan-28 Thu 53.2 53.2 ### 51.58 3,981 ### 26.6 26.6 3.7
2021-Jan-27 Wed 50.51 53.2 50 53.2 14,525 ### 93.6 93.6 3.8
2021-Jan-25 Mon 50.51 51 50.51 50.51 ### ### 3.6
2021-Jan-22 Fri 50.8 51 50.45 51 ### ### 3.6
2021-Jan-21 Thu 50 52.2 50 51 78.9 78.9 3.6
2021-Jan-20 Wed 52 52 ### 51.79 32.9 32.9 ###
2021-Jan-19 Tue 51 51.8 50 51.8 ### ### 3.7
2021-Jan-18 Mon ### 51.75 ### 51 86.9 86.9 3.6
2021-Jan-15 Fri 50.5 51 ### 51 4,946 126,123 ### ### 3.6
2021-Jan-14 Thu 49.85 50.5 ### 50.49 77.2 77.2 ###
2021-Jan-13 Wed 50.5 51.44 48.88 ### 6,323 ### ### ### 0.0
2021-Jan-12 Tue 50.2 51.75 ### 50.5 ### ### 3.6
2021-Jan-11 Mon ### 50.78 50 50 2,942 148,247 ### ### ###
2021-Jan-08 Fri ### ### 50 ### 4,776 ### 12.8 12.8 0.0
2021-Jan-07 Thu ### 52 ### ### 42.3 42.3 0.0
2021-Jan-06 Wed ### 52.77 50.56 51 2,124 ### ### ### 3.6
2021-Jan-05 Tue ### 52.76 50.5 ### ### ### 0.0
2021-Jan-04 Mon 52.56 52.56 ### ### 5,158 135,552 24.8 24.8 0.0
2020-Dec-31 Thu ### ### 52.23 ### ### ### 0.0


<< 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 2026-05-15 09:14:54 thru 2026-05-15 09:14:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000