Currently Fri 26-May-22 02:44:52 PM 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 6...
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 .. Thursday 21st May 2026
Latest price with VOLUME for MAQ .. Thursday 21st 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 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 | ||
| 2024-Jul-30 Tue | 92.25 | 93.25 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | ### | 92.45 | 89.45 | 92.25 | 160,372 | ### | 87.6 | 87.6 | ### |
| 2024-Jul-26 Fri | 91.8 | ### | 89.52 | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | 91.71 | ### | 26,449 | ### | 21.5 | 21.5 | 0.0 |
| 2024-Jul-24 Wed | ### | ### | 92.74 | 93.23 | 67.9 | 67.9 | ### | ||
| 2024-Jul-23 Tue | 93.56 | ### | 92.88 | ### | 31.9 | 31.9 | 0.0 | ||
| 2024-Jul-22 Mon | 93.54 | ### | 92.22 | 92.55 | ### | ### | ### | ||
| 2024-Jul-19 Fri | 95.59 | 95.59 | 92.24 | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | 96.52 | 96.52 | ### | ### | 23,959 | ### | 16.9 | 16.9 | 0.0 |
| 2024-Jul-17 Wed | 95.76 | 97.59 | ### | 96.53 | ### | ### | ### | ||
| 2024-Jul-16 Tue | 95.44 | 95.44 | 93.985 | 94.5 | ### | ### | 6.8 | ||
| 2024-Jul-15 Mon | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2024-Jul-12 Fri | ### | ### | 93.76 | 94.71 | 9.8 | 9.8 | ### | ||
| 2024-Jul-11 Thu | 95.52 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | 94.42 | ### | ### | ### | 25,441 | 0 | 75.2 | 75.2 | 0.0 |
| 2024-Jul-09 Tue | ### | 95.71 | 94.81 | ### | ### | ### | 0.0 | ||
| 2024-Jul-08 Mon | 96.57 | 96.57 | ### | 95.4 | 19,158 | 925,044 | ### | ### | 6.8 |
| 2024-Jul-05 Fri | ### | 95.7 | ### | 95.7 | ### | ### | 6.8 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 22,472 | 0 | 69.2 | 69.2 | 0.0 |
| 2024-Jul-03 Wed | 89.87 | ### | 89.87 | 92.24 | ### | ### | 6.6 | ||
| 2024-Jul-02 Tue | ### | ### | 89.89 | 90.4 | 32,189 | ### | 28.0 | 28.0 | 6.5 |
| 2024-Jul-01 Mon | 94.4 | 94.545 | 91.29 | 91.29 | 13.4 | 13.4 | ### |
Basic Bottom of Page