Macquarie Technology Group Limited (MAQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 93.46 | 93.46 | 91.38 | 91.38 | 91.38 | 29,116 |
| 09 May 2024 | 90.89 | 93.52 | 90.50 | 92.46 | 92.46 | 82,889 |
| 08 May 2024 | 87.74 | 91.14 | 87.17 | 91.01 | 91.01 | 127,048 |
| 07 May 2024 | 87.20 | 88.99 | 85.00 | 87.22 | 87.22 | 83,797 |
| 06 May 2024 | 82.51 | 85.50 | 82.40 | 85.50 | 85.50 | 540,868 |
| 03 May 2024 | 82.98 | 82.98 | 81.91 | 82.14 | 82.14 | 25,086 |
| 02 May 2024 | 81.00 | 81.52 | 80.12 | 80.26 | 80.26 | 31,062 |
| 01 May 2024 | 80.99 | 81.62 | 80.00 | 80.97 | 80.97 | 26,507 |
| 30 Apr 2024 | 81.58 | 82.33 | 81.03 | 81.43 | 81.43 | 19,626 |
| 29 Apr 2024 | 80.59 | 81.94 | 79.81 | 81.50 | 81.50 | 45,711 |
| 26 Apr 2024 | 81.14 | 81.24 | 79.65 | 80.00 | 80.00 | 30,249 |
| 24 Apr 2024 | 83.99 | 83.99 | 81.05 | 81.25 | 81.25 | 27,570 |
| 23 Apr 2024 | 82.60 | 83.76 | 82.00 | 83.00 | 83.00 | 40,564 |
| 22 Apr 2024 | 82.01 | 84.31 | 81.92 | 82.30 | 82.30 | 25,700 |
| 19 Apr 2024 | 81.43 | 82.94 | 79.47 | 82.00 | 82.00 | 77,263 |
| 18 Apr 2024 | 76.12 | 81.00 | 76.00 | 80.22 | 80.22 | 79,615 |
| 17 Apr 2024 | 75.90 | 75.90 | 74.46 | 75.31 | 75.31 | 22,580 |
| 16 Apr 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| 15 Apr 2024 | 78.65 | 78.73 | 77.01 | 77.21 | 77.21 | 6,162 |
| 12 Apr 2024 | 77.74 | 78.54 | 77.44 | 77.95 | 77.95 | 12,416 |
| 11 Apr 2024 | 79.00 | 79.00 | 77.00 | 77.78 | 77.78 | 10,849 |
| 10 Apr 2024 | 79.49 | 79.90 | 77.72 | 77.95 | 77.95 | 11,682 |
| 09 Apr 2024 | 80.01 | 80.17 | 79.12 | 79.49 | 79.49 | 10,833 |
| 08 Apr 2024 | 79.18 | 80.78 | 79.18 | 79.66 | 79.66 | 12,917 |
| 05 Apr 2024 | 80.20 | 80.20 | 78.14 | 79.06 | 79.06 | 12,514 |
| 04 Apr 2024 | 79.40 | 79.79 | 78.63 | 79.48 | 79.48 | 9,031 |
| 03 Apr 2024 | 80.00 | 80.00 | 78.52 | 79.39 | 79.39 | 11,135 |
| 02 Apr 2024 | 79.65 | 79.89 | 78.53 | 79.59 | 79.59 | 19,321 |
| 28 Mar 2024 | 79.08 | 79.89 | 78.57 | 79.59 | 79.59 | 18,649 |
| 27 Mar 2024 | 79.78 | 80.01 | 78.54 | 78.80 | 78.80 | 11,135 |
| 26 Mar 2024 | 80.19 | 80.83 | 79.16 | 79.65 | 79.65 | 18,439 |
| 25 Mar 2024 | 78.70 | 80.51 | 78.39 | 79.75 | 79.75 | 27,201 |
| 22 Mar 2024 | 78.35 | 79.31 | 78.19 | 78.96 | 78.96 | 19,795 |
| 21 Mar 2024 | 75.00 | 78.99 | 75.00 | 78.20 | 78.20 | 13,917 |
| 20 Mar 2024 | 76.60 | 77.43 | 76.35 | 77.05 | 77.05 | 11,722 |
| 19 Mar 2024 | 78.70 | 78.70 | 74.85 | 75.11 | 75.11 | 72,867 |
| 18 Mar 2024 | 79.17 | 79.17 | 77.55 | 78.36 | 78.36 | 10,874 |
| 15 Mar 2024 | 78.50 | 79.78 | 78.50 | 79.00 | 79.00 | 16,713 |
| 14 Mar 2024 | 78.77 | 80.00 | 78.53 | 80.00 | 80.00 | 16,292 |
| 13 Mar 2024 | 79.99 | 80.00 | 77.37 | 78.70 | 78.70 | 12,885 |
| 12 Mar 2024 | 78.00 | 80.71 | 78.00 | 80.00 | 80.00 | 13,975 |
| 11 Mar 2024 | 80.00 | 80.00 | 78.73 | 79.61 | 79.61 | 9,300 |
| 08 Mar 2024 | 81.50 | 81.50 | 77.61 | 79.74 | 79.74 | 28,645 |
| 07 Mar 2024 | 80.00 | 81.79 | 79.05 | 81.46 | 81.46 | 27,023 |
| 06 Mar 2024 | 80.05 | 81.00 | 78.60 | 80.85 | 80.85 | 20,155 |
| 05 Mar 2024 | 79.78 | 80.71 | 78.89 | 80.10 | 80.10 | 26,183 |
| 04 Mar 2024 | 80.61 | 81.32 | 78.60 | 79.36 | 79.36 | 18,545 |
| 01 Mar 2024 | 78.80 | 84.88 | 78.80 | 81.00 | 81.00 | 59,341 |
| 29 Feb 2024 | 71.20 | 79.49 | 71.20 | 77.69 | 77.69 | 102,269 |
| 28 Feb 2024 | 70.50 | 71.39 | 70.09 | 71.20 | 71.20 | 9,685 |
| 27 Feb 2024 | 70.36 | 70.57 | 69.51 | 70.55 | 70.55 | 21,529 |
| 26 Feb 2024 | 70.00 | 70.82 | 68.99 | 70.32 | 70.32 | 31,711 |
| 23 Feb 2024 | 68.46 | 70.20 | 68.46 | 69.51 | 69.51 | 7,652 |
| 22 Feb 2024 | 69.14 | 70.79 | 68.46 | 68.46 | 68.46 | 9,515 |
| 21 Feb 2024 | 71.35 | 71.95 | 69.59 | 71.95 | 71.95 | 13,332 |
| 20 Feb 2024 | 72.00 | 72.00 | 70.22 | 71.24 | 71.24 | 7,511 |
| 19 Feb 2024 | 70.29 | 71.36 | 69.06 | 71.36 | 71.36 | 14,479 |
| 16 Feb 2024 | 68.63 | 71.35 | 68.63 | 70.05 | 70.05 | 18,172 |
| 15 Feb 2024 | 69.17 | 69.38 | 68.50 | 68.85 | 68.85 | 7,114 |
| 14 Feb 2024 | 69.55 | 69.55 | 68.35 | 68.95 | 68.95 | 13,922 |
| 13 Feb 2024 | 70.43 | 70.44 | 68.84 | 69.58 | 69.58 | 4,363 |
| 12 Feb 2024 | 70.80 | 70.97 | 70.02 | 70.35 | 70.35 | 4,611 |
| 09 Feb 2024 | 70.03 | 70.50 | 69.88 | 70.50 | 70.50 | 2,691 |
| 08 Feb 2024 | 69.98 | 70.03 | 68.39 | 70.01 | 70.01 | 11,059 |
| 07 Feb 2024 | 69.00 | 69.84 | 68.18 | 69.44 | 69.44 | 13,803 |
| 06 Feb 2024 | 69.40 | 70.00 | 68.92 | 69.40 | 69.40 | 13,337 |
| 05 Feb 2024 | 72.00 | 72.00 | 69.98 | 70.30 | 70.30 | 12,392 |
| 02 Feb 2024 | 71.59 | 72.05 | 70.94 | 72.05 | 72.05 | 11,196 |
| 01 Feb 2024 | 71.50 | 71.50 | 70.60 | 71.09 | 71.09 | 9,030 |
| 31 Jan 2024 | 71.39 | 71.69 | 70.71 | 71.20 | 71.20 | 6,490 |
| 30 Jan 2024 | 70.50 | 71.69 | 70.50 | 71.50 | 71.50 | 12,843 |
| 29 Jan 2024 | 71.00 | 72.30 | 70.45 | 70.91 | 70.91 | 11,228 |
| 25 Jan 2024 | 72.00 | 72.12 | 71.01 | 71.80 | 71.80 | 3,904 |
| 24 Jan 2024 | 73.19 | 73.19 | 72.05 | 72.06 | 72.06 | 6,096 |
| 23 Jan 2024 | 71.91 | 73.50 | 71.91 | 73.00 | 73.00 | 15,789 |
| 22 Jan 2024 | 71.07 | 72.84 | 70.90 | 71.85 | 71.85 | 31,449 |
| 19 Jan 2024 | 68.65 | 71.24 | 68.52 | 70.81 | 70.81 | 25,155 |
| 18 Jan 2024 | 68.48 | 68.75 | 68.17 | 68.70 | 68.70 | 9,540 |
| 17 Jan 2024 | 68.61 | 69.25 | 68.42 | 68.50 | 68.50 | 6,252 |
| 16 Jan 2024 | 68.17 | 68.64 | 67.71 | 68.61 | 68.61 | 23,695 |
| 15 Jan 2024 | 69.00 | 69.14 | 68.63 | 68.72 | 68.72 | 1,108 |
| 12 Jan 2024 | 69.43 | 69.43 | 68.42 | 68.84 | 68.84 | 51,957 |
| 11 Jan 2024 | 68.20 | 69.50 | 68.20 | 69.27 | 69.27 | 9,039 |
| 10 Jan 2024 | 67.01 | 68.57 | 67.00 | 68.16 | 68.16 | 11,324 |
| 09 Jan 2024 | 66.23 | 67.29 | 65.80 | 66.70 | 66.70 | 1,993 |
| 08 Jan 2024 | 66.73 | 66.73 | 65.50 | 65.50 | 65.50 | 2,614 |
| 05 Jan 2024 | 67.70 | 67.70 | 65.60 | 66.15 | 66.15 | 4,702 |
| 04 Jan 2024 | 66.20 | 67.03 | 65.64 | 67.03 | 67.03 | 2,133 |
| 03 Jan 2024 | 67.50 | 67.50 | 66.30 | 66.30 | 66.30 | 3,340 |
| 02 Jan 2024 | 68.64 | 69.28 | 67.44 | 67.50 | 67.50 | 6,477 |
| 29 Dec 2023 | 68.31 | 68.96 | 67.97 | 68.55 | 68.55 | 8,460 |
| 28 Dec 2023 | 67.81 | 68.49 | 67.24 | 68.03 | 68.03 | 5,943 |
| 27 Dec 2023 | 65.14 | 67.30 | 65.00 | 67.00 | 67.00 | 6,238 |
| 22 Dec 2023 | 65.59 | 65.59 | 64.84 | 65.04 | 65.04 | 24,942 |
| 21 Dec 2023 | 66.96 | 67.18 | 65.53 | 65.53 | 65.53 | 7,351 |
| 20 Dec 2023 | 66.53 | 67.31 | 66.18 | 66.78 | 66.78 | 15,355 |
| 19 Dec 2023 | 67.20 | 67.43 | 66.20 | 66.50 | 66.50 | 19,035 |
| 18 Dec 2023 | 67.99 | 67.99 | 66.42 | 67.30 | 67.30 | 3,793 |
| 15 Dec 2023 | 65.10 | 68.00 | 64.78 | 68.00 | 68.00 | 25,641 |
| 14 Dec 2023 | 65.00 | 65.70 | 64.64 | 65.10 | 65.10 | 14,758 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.