Macquarie Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 77.920 | 79.000 | 75.650 | 76.410 | 76.410 | 43,557 |
| 2024-09-03 | 79.600 | 80.140 | 78.010 | 78.460 | 78.460 | 30,428 |
| 2024-09-02 | 84.010 | 84.390 | 78.700 | 79.300 | 79.300 | 50,811 |
| 2024-08-30 | 80.000 | 84.690 | 78.950 | 84.550 | 84.550 | 68,432 |
| 2024-08-29 | 85.870 | 85.870 | 80.600 | 81.800 | 81.800 | 115,209 |
| 2024-08-28 | 90.990 | 90.990 | 85.810 | 87.000 | 87.000 | 30,257 |
| 2024-08-27 | 91.000 | 91.000 | 87.170 | 87.610 | 87.610 | 43,491 |
| 2024-08-26 | 89.500 | 91.190 | 88.350 | 90.570 | 90.570 | 41,697 |
| 2024-08-23 | 89.320 | 89.570 | 87.530 | 88.100 | 88.100 | 17,507 |
| 2024-08-22 | 88.710 | 89.540 | 88.280 | 88.730 | 88.730 | 13,709 |
| 2024-08-21 | 90.370 | 90.370 | 87.860 | 88.710 | 88.710 | 19,384 |
| 2024-08-20 | 91.970 | 91.970 | 89.810 | 90.190 | 90.190 | 11,278 |
| 2024-08-19 | 89.440 | 90.810 | 88.810 | 90.310 | 90.310 | 11,805 |
| 2024-08-16 | 88.740 | 89.370 | 88.290 | 89.270 | 89.270 | 18,306 |
| 2024-08-15 | 88.560 | 89.670 | 87.750 | 87.920 | 87.920 | 12,364 |
| 2024-08-14 | 88.900 | 89.680 | 88.640 | 89.000 | 89.000 | 10,562 |
| 2024-08-13 | 90.000 | 90.000 | 88.850 | 89.350 | 89.350 | 9,099 |
| 2024-08-12 | 88.100 | 90.200 | 88.100 | 89.700 | 89.700 | 18,770 |
| 2024-08-09 | 88.000 | 89.700 | 87.880 | 89.370 | 89.370 | 10,585 |
| 2024-08-08 | 89.430 | 90.030 | 87.500 | 87.500 | 87.500 | 14,735 |
| 2024-08-07 | 88.000 | 90.000 | 87.450 | 89.760 | 89.760 | 22,086 |
| 2024-08-06 | 84.990 | 88.900 | 81.930 | 87.170 | 87.170 | 42,659 |
| 2024-08-05 | 92.000 | 92.000 | 85.730 | 85.810 | 85.810 | 26,959 |
| 2024-08-02 | 95.310 | 95.310 | 92.390 | 92.390 | 92.390 | 12,293 |
| 2024-08-01 | 95.230 | 95.650 | 93.790 | 95.300 | 95.300 | 29,216 |
| 2024-07-31 | 93.380 | 95.990 | 93.380 | 94.000 | 94.000 | 36,692 |
| 2024-07-30 | 92.250 | 93.250 | 90.690 | 93.160 | 93.160 | 19,631 |
| 2024-07-29 | 90.060 | 92.450 | 89.450 | 92.250 | 92.250 | 160,372 |
| 2024-07-26 | 91.800 | 91.900 | 89.520 | 89.610 | 89.610 | 24,300 |
| 2024-07-25 | 94.110 | 94.110 | 91.710 | 91.930 | 91.930 | 26,447 |
| 2024-07-24 | 93.160 | 93.630 | 92.740 | 93.230 | 93.230 | 16,532 |
| 2024-07-23 | 93.560 | 93.670 | 92.880 | 93.150 | 93.150 | 25,219 |
| 2024-07-22 | 93.540 | 93.640 | 92.220 | 92.550 | 92.550 | 16,298 |
| 2024-07-19 | 95.590 | 95.590 | 92.240 | 93.660 | 93.660 | 27,399 |
| 2024-07-18 | 96.520 | 96.520 | 94.020 | 94.020 | 94.020 | 23,959 |
| 2024-07-17 | 95.760 | 97.590 | 94.950 | 96.530 | 96.530 | 19,497 |
| 2024-07-16 | 95.440 | 95.440 | 93.985 | 94.500 | 94.500 | 206,634 |
| 2024-07-15 | 95.170 | 96.040 | 94.000 | 95.180 | 95.180 | 26,602 |
| 2024-07-12 | 98.000 | 98.065 | 93.760 | 94.710 | 94.710 | 40,019 |
| 2024-07-11 | 95.520 | 98.350 | 95.000 | 98.010 | 98.010 | 39,968 |
| 2024-07-10 | 94.420 | 95.160 | 94.100 | 95.160 | 95.160 | 25,441 |
| 2024-07-09 | 95.320 | 95.710 | 94.810 | 95.160 | 95.160 | 20,194 |
| 2024-07-08 | 96.570 | 96.570 | 94.910 | 95.400 | 95.400 | 19,158 |
| 2024-07-05 | 93.350 | 95.700 | 93.350 | 95.700 | 95.700 | 31,480 |
| 2024-07-04 | 92.900 | 93.180 | 92.010 | 93.020 | 93.020 | 22,472 |
| 2024-07-03 | 89.870 | 92.630 | 89.870 | 92.240 | 92.240 | 21,957 |
| 2024-07-02 | 91.190 | 91.190 | 89.890 | 90.400 | 90.400 | 32,189 |
| 2024-07-01 | 94.400 | 94.545 | 91.290 | 91.290 | 91.290 | 32,702 |
| 2024-06-28 | 93.500 | 94.570 | 92.520 | 94.570 | 94.570 | 43,176 |
| 2024-06-27 | 92.700 | 92.760 | 91.040 | 92.760 | 92.760 | 78,889 |
| 2024-06-26 | 93.500 | 93.500 | 90.760 | 92.890 | 92.890 | 37,777 |
| 2024-06-25 | 91.700 | 93.340 | 91.380 | 92.990 | 92.990 | 22,227 |
| 2024-06-24 | 89.500 | 92.360 | 88.820 | 91.290 | 91.290 | 74,581 |
| 2024-06-21 | 88.910 | 89.100 | 88.100 | 88.820 | 88.820 | 64,334 |
| 2024-06-20 | 90.230 | 90.250 | 88.450 | 88.910 | 88.910 | 71,368 |
| 2024-06-19 | 90.230 | 91.000 | 89.320 | 90.030 | 90.030 | 21,626 |
| 2024-06-18 | 88.600 | 90.080 | 88.150 | 90.080 | 90.080 | 116,530 |
| 2024-06-17 | 88.850 | 90.060 | 88.200 | 88.530 | 88.530 | 35,159 |
| 2024-06-14 | 88.860 | 89.740 | 88.260 | 88.730 | 88.730 | 22,528 |
| 2024-06-13 | 88.900 | 89.170 | 87.880 | 88.740 | 88.740 | 18,118 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.