Macquarie Technology Group Limited MAQ
ASX · Australia · Communications
AUD 52.80-0.88 (-1.64%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 52.80 | -1.64% | AUD 54.75 | AUD 54.75 | AUD 52.47 | 28.44K |
| 2026-09-30 | AUD 53.68 | +0.54% | AUD 53.74 | AUD 54.68 | AUD 53.34 | 62.32K |
| 2026-09-29 | AUD 53.39 | +0.53% | AUD 54.00 | AUD 54.00 | AUD 53.10 | 25.52K |
| 2026-09-28 | AUD 53.11 | -0.06% | AUD 53.50 | AUD 53.68 | AUD 52.20 |
| 63.46K |
| 2026-09-25 | AUD 53.14 | -3.38% | AUD 55.00 | AUD 55.00 | AUD 52.62 | 38.18K |
| 2026-09-24 | AUD 55.00 | -4.83% | AUD 57.72 | AUD 57.72 | AUD 52.93 | 75.80K |
| 2026-09-23 | AUD 57.79 | +8.34% | AUD 54.00 | AUD 58.26 | AUD 53.53 | 102.08K |
| 2026-09-22 | AUD 53.34 | +2.81% | AUD 53.85 | AUD 53.99 | AUD 52.44 | 28.33K |
| 2026-09-21 | AUD 51.88 | -2.37% | AUD 52.50 | AUD 52.50 | AUD 51.00 | 34.85K |
| 2026-09-18 | AUD 53.14 | +4.44% | AUD 51.00 | AUD 53.14 | AUD 50.97 | 244.28K |
| 2026-09-17 | AUD 50.88 | -1.11% | AUD 51.75 | AUD 52.00 | AUD 50.88 | 37.15K |
| 2026-09-16 | AUD 51.45 | +1.32% | AUD 50.69 | AUD 51.74 | AUD 50.69 | 36.27K |
| 2026-09-15 | AUD 50.78 | -1.82% | AUD 51.57 | AUD 52.06 | AUD 50.37 | 45.49K |
| 2026-09-14 | AUD 51.72 | -2.42% | AUD 53.02 | AUD 53.25 | AUD 51.72 | 44.63K |
| 2026-09-11 | AUD 53.00 | -0.30% | AUD 52.83 | AUD 53.15 | AUD 52.25 | 45.90K |
| 2026-09-10 | AUD 53.16 | -1.56% | AUD 54.02 | AUD 54.02 | AUD 52.71 | 77.52K |
| 2026-09-09 | AUD 54.00 | +0.56% | AUD 53.68 | AUD 54.30 | AUD 53.20 | 35.72K |
| 2026-09-08 | AUD 53.70 | -2.56% | AUD 55.63 | AUD 55.63 | AUD 53.55 | 25.62K |
| 2026-09-07 | AUD 55.11 | -0.68% | AUD 55.50 | AUD 55.90 | AUD 54.80 | 55.38K |
| 2026-09-04 | AUD 55.49 | +2.06% | AUD 54.92 | AUD 55.66 | AUD 54.53 | 93.08K |
| 2026-09-03 | AUD 54.37 | -0.55% | AUD 54.80 | AUD 55.10 | AUD 53.68 | 39.31K |
| 2026-09-02 | AUD 54.67 | -2.48% | AUD 55.82 | AUD 55.82 | AUD 54.52 | 71.55K |
| 2026-09-01 | AUD 56.06 | -1.46% | AUD 57.00 | AUD 57.58 | AUD 54.23 | 66.84K |
| 2026-08-31 | AUD 56.89 | +1.23% | AUD 56.16 | AUD 57.31 | AUD 55.00 | 86.54K |
| 2026-08-28 | AUD 56.20 | -8.54% | AUD 62.00 | AUD 63.73 | AUD 55.00 | 153.80K |
| 2026-08-27 | AUD 61.45 | +1.49% | AUD 61.50 | AUD 63.32 | AUD 60.60 | 103.11K |
| 2026-08-26 | AUD 60.55 | +1.76% | AUD 59.50 | AUD 60.99 | AUD 58.90 | 49.81K |
| 2026-08-25 | AUD 59.50 | +0.24% | AUD 59.15 | AUD 59.50 | AUD 58.13 | 54.91K |
| 2026-08-24 | AUD 59.36 | -1.56% | AUD 60.90 | AUD 61.88 | AUD 59.02 | 44.80K |
| 2026-08-21 | AUD 60.30 | -2.17% | AUD 61.51 | AUD 61.90 | AUD 60.01 | 28.55K |
| 2026-08-20 | AUD 61.64 | +1.22% | AUD 60.90 | AUD 61.64 | AUD 60.79 | 23.29K |
| 2026-08-19 | AUD 60.90 | -2.73% | AUD 62.11 | AUD 62.11 | AUD 60.06 | 41.60K |
| 2026-08-18 | AUD 62.61 | -1.56% | AUD 63.56 | AUD 63.56 | AUD 61.41 | 40.66K |
| 2026-08-17 | AUD 63.60 | -0.47% | AUD 63.91 | AUD 64.28 | AUD 62.50 | 37.95K |
| 2026-08-14 | AUD 63.90 | +0.90% | AUD 63.75 | AUD 64.99 | AUD 63.33 | 23.93K |
| 2026-08-13 | AUD 63.33 | +1.92% | AUD 61.94 | AUD 63.44 | AUD 61.89 | 35.54K |
| 2026-08-12 | AUD 62.14 | -0.72% | AUD 62.60 | AUD 62.88 | AUD 61.65 | 33.09K |
| 2026-08-11 | AUD 62.59 | +1.36% | AUD 62.00 | AUD 62.66 | AUD 61.09 | 31.75K |
| 2026-08-10 | AUD 61.75 | -1.09% | AUD 62.97 | AUD 62.97 | AUD 61.45 | 47.44K |
| 2026-08-07 | AUD 62.43 | -1.48% | AUD 63.00 | AUD 63.53 | AUD 61.93 | 40.26K |
| 2026-08-06 | AUD 63.37 | -2.51% | AUD 65.00 | AUD 65.00 | AUD 62.56 | 83.11K |
| 2026-08-05 | AUD 65.00 | +1.45% | AUD 64.50 | AUD 65.22 | AUD 64.42 | 44.76K |
| 2026-08-04 | AUD 64.07 | +4.09% | AUD 61.99 | AUD 64.15 | AUD 61.59 | 60.10K |
| 2026-08-03 | AUD 61.55 | +1.90% | AUD 60.50 | AUD 61.92 | AUD 59.65 | 53.98K |
| 2026-07-31 | AUD 60.40 | -1.26% | AUD 62.20 | AUD 63.75 | AUD 60.40 | 567.58K |
| 2026-07-30 | AUD 61.17 | -0.52% | AUD 61.47 | AUD 62.19 | AUD 60.53 | 58.15K |
| 2026-07-29 | AUD 61.49 | -1.44% | AUD 62.00 | AUD 63.12 | AUD 61.05 | 130.58K |
| 2026-07-28 | AUD 62.39 | -0.89% | AUD 62.98 | AUD 63.30 | AUD 61.79 | 50.63K |
| 2026-07-27 | AUD 62.95 | -1.44% | AUD 63.61 | AUD 64.74 | AUD 62.40 | 52.31K |
| 2026-07-24 | AUD 63.87 | -1.75% | AUD 65.00 | AUD 65.00 | AUD 63.71 | 35.33K |
| 2026-07-23 | AUD 65.01 | -1.05% | AUD 67.50 | AUD 67.50 | AUD 64.86 | 31.09K |
| 2026-07-22 | AUD 65.70 | +2.03% | AUD 65.01 | AUD 66.57 | AUD 64.35 | 27.29K |
| 2026-07-21 | AUD 64.39 | -0.11% | AUD 65.01 | AUD 65.99 | AUD 63.10 | 29.97K |
| 2026-07-20 | AUD 64.46 | +0.59% | AUD 64.04 | AUD 64.52 | AUD 62.76 | 32.08K |
| 2026-07-17 | AUD 64.08 | -2.91% | AUD 66.35 | AUD 66.63 | AUD 63.86 | 43.35K |
| 2026-07-16 | AUD 66.00 | -0.09% | AUD 66.11 | AUD 67.04 | AUD 65.49 | 25.15K |
| 2026-07-15 | AUD 66.06 | +1.32% | AUD 66.05 | AUD 66.93 | AUD 64.75 | 54.52K |
| 2026-07-14 | AUD 65.20 | +0.06% | AUD 65.16 | AUD 65.41 | AUD 64.15 | 28.94K |
| 2026-07-13 | AUD 65.16 | -0.79% | AUD 65.71 | AUD 66.51 | AUD 64.47 | 64.03K |
| 2026-07-10 | AUD 65.68 | +1.16% | AUD 64.93 | AUD 66.09 | AUD 64.04 | 37.08K |
| 2026-07-09 | AUD 64.93 | +2.14% | AUD 64.38 | AUD 65.60 | AUD 64.36 | 34.86K |
| 2026-07-08 | AUD 63.57 | -0.20% | AUD 63.05 | AUD 64.60 | AUD 62.60 | 24.24K |
| 2026-07-07 | AUD 63.70 | -0.19% | AUD 63.84 | AUD 64.57 | AUD 63.39 | 77.66K |
| 2026-07-06 | AUD 63.82 | -2.28% | AUD 64.99 | AUD 65.78 | AUD 63.40 | 79.04K |
| 2026-07-03 | AUD 65.31 | -6.03% | AUD 69.50 | AUD 69.56 | AUD 65.21 | 38.19K |
| 2026-07-02 | AUD 69.50 | +0.39% | AUD 69.51 | AUD 69.78 | AUD 68.00 | 18.34K |
| 2026-07-01 | AUD 69.23 | -1.27% | AUD 68.05 | AUD 69.98 | AUD 68.05 | 36.01K |
| 2026-06-30 | AUD 70.12 | +0.44% | AUD 69.20 | AUD 70.21 | AUD 68.83 | 24.45K |
| 2026-06-29 | AUD 69.81 | +3.13% | AUD 68.00 | AUD 69.85 | AUD 66.00 | 30.14K |
| 2026-06-26 | AUD 67.69 | -4.15% | AUD 70.63 | AUD 70.63 | AUD 66.87 | 36.53K |
| 2026-06-25 | AUD 70.62 | -4.91% | AUD 75.00 | AUD 75.00 | AUD 70.12 | 27.46K |
| 2026-06-24 | AUD 74.27 | +2.13% | AUD 73.15 | AUD 74.27 | AUD 72.44 | 23.65K |
| 2026-06-23 | AUD 72.72 | -1.72% | AUD 75.00 | AUD 75.00 | AUD 72.00 | 50.52K |
| 2026-06-22 | AUD 73.99 | -2.64% | AUD 75.89 | AUD 76.93 | AUD 73.56 | 33.93K |
| 2026-06-19 | AUD 76.00 | -0.96% | AUD 77.61 | AUD 78.20 | AUD 75.07 | 138.29K |
| 2026-06-18 | AUD 76.74 | -1.22% | AUD 77.57 | AUD 78.12 | AUD 75.93 | 34.38K |
| 2026-06-17 | AUD 77.69 | +1.74% | AUD 75.73 | AUD 78.15 | AUD 75.73 | 29.26K |
| 2026-06-16 | AUD 76.36 | -0.50% | AUD 76.00 | AUD 76.92 | AUD 74.97 | 25.70K |
| 2026-06-15 | AUD 76.74 | +2.32% | AUD 75.16 | AUD 76.79 | AUD 75.14 | 57.40K |
| 2026-06-12 | AUD 75.00 | -0.70% | AUD 76.00 | AUD 77.64 | AUD 74.73 | 33.20K |
| 2026-06-11 | AUD 75.53 | +0.04% | AUD 74.40 | AUD 75.83 | AUD 73.37 | 138.54K |
| 2026-06-10 | AUD 75.50 | -3.08% | AUD 77.90 | AUD 77.90 | AUD 74.84 | 90.01K |
| 2026-06-09 | AUD 77.90 | +0.04% | AUD 74.95 | AUD 78.58 | AUD 72.88 | 63.29K |
| 2026-06-05 | AUD 77.87 | -0.55% | AUD 78.48 | AUD 78.77 | AUD 77.04 | 46.33K |
| 2026-06-04 | AUD 78.30 | +0.90% | AUD 77.56 | AUD 78.38 | AUD 76.73 | 44.38K |
| 2026-06-03 | AUD 77.60 | +1.96% | AUD 76.00 | AUD 78.49 | AUD 75.52 | 98.13K |
| 2026-06-02 | AUD 76.11 | -0.30% | AUD 76.98 | AUD 77.67 | AUD 75.00 | 99.01K |
| 2026-06-01 | AUD 76.34 | +2.20% | AUD 74.00 | AUD 76.91 | AUD 74.00 | 46.36K |
| 2026-05-29 | AUD 74.70 | +3.48% | AUD 72.50 | AUD 74.70 | AUD 72.19 | 93.00K |
| 2026-05-28 | AUD 72.19 | -1.12% | AUD 73.42 | AUD 73.50 | AUD 70.92 | 39.13K |