Macquarie Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 87.400 | 88.250 | 86.610 | 87.770 | 87.770 | 17,207 |
| 2024-06-11 | 86.430 | 88.000 | 85.550 | 87.280 | 87.280 | 37,094 |
| 2024-06-07 | 87.800 | 88.730 | 86.590 | 86.640 | 86.640 | 23,427 |
| 2024-06-06 | 89.060 | 90.150 | 87.550 | 87.960 | 87.960 | 40,914 |
| 2024-06-05 | 87.210 | 89.000 | 86.280 | 89.000 | 89.000 | 53,604 |
| 2024-06-04 | 84.780 | 87.440 | 84.630 | 87.440 | 87.440 | 73,463 |
| 2024-06-03 | 84.400 | 85.670 | 83.660 | 84.810 | 84.810 | 23,565 |
| 2024-05-31 | 83.640 | 84.750 | 82.960 | 83.760 | 83.760 | 18,826 |
| 2024-05-30 | 83.120 | 84.540 | 82.700 | 83.780 | 83.780 | 15,222 |
| 2024-05-29 | 83.000 | 84.840 | 82.750 | 83.520 | 83.520 | 27,839 |
| 2024-05-28 | 85.620 | 85.960 | 82.990 | 83.040 | 83.040 | 19,305 |
| 2024-05-27 | 85.980 | 86.480 | 84.930 | 85.310 | 85.310 | 23,586 |
| 2024-05-24 | 86.900 | 87.160 | 85.190 | 85.200 | 85.200 | 8,580 |
| 2024-05-23 | 85.150 | 87.610 | 85.050 | 86.990 | 86.990 | 12,919 |
| 2024-05-22 | 86.250 | 88.140 | 84.740 | 85.230 | 85.230 | 83,415 |
| 2024-05-21 | 87.920 | 88.530 | 86.010 | 86.270 | 86.270 | 20,852 |
| 2024-05-20 | 89.000 | 89.180 | 87.360 | 87.980 | 87.980 | 34,956 |
| 2024-05-17 | 91.420 | 91.730 | 90.150 | 90.320 | 90.320 | 16,839 |
| 2024-05-16 | 93.400 | 93.400 | 90.780 | 91.500 | 91.500 | 35,687 |
| 2024-05-15 | 90.290 | 92.510 | 89.610 | 91.200 | 91.200 | 117,241 |
| 2024-05-14 | 89.500 | 89.990 | 88.000 | 89.990 | 89.990 | 14,470 |
| 2024-05-13 | 91.380 | 91.810 | 88.770 | 88.770 | 88.770 | 30,694 |
| 2024-05-10 | 93.460 | 93.460 | 91.380 | 91.380 | 91.380 | 29,116 |
| 2024-05-09 | 90.890 | 93.520 | 90.500 | 92.460 | 92.460 | 82,889 |
| 2024-05-08 | 87.740 | 91.140 | 87.170 | 91.010 | 91.010 | 127,048 |
| 2024-05-07 | 87.200 | 88.990 | 85.000 | 87.220 | 87.220 | 83,797 |
| 2024-05-06 | 82.510 | 85.500 | 82.400 | 85.500 | 85.500 | 540,868 |
| 2024-05-03 | 82.980 | 82.980 | 81.910 | 82.140 | 82.140 | 25,086 |
| 2024-05-02 | 81.000 | 81.520 | 80.120 | 80.260 | 80.260 | 31,062 |
| 2024-05-01 | 80.990 | 81.620 | 80.000 | 80.970 | 80.970 | 26,507 |
| 2024-04-30 | 81.580 | 82.330 | 81.030 | 81.430 | 81.430 | 19,626 |
| 2024-04-29 | 80.590 | 81.940 | 79.810 | 81.500 | 81.500 | 45,711 |
| 2024-04-26 | 81.140 | 81.240 | 79.650 | 80.000 | 80.000 | 30,249 |
| 2024-04-24 | 83.990 | 83.990 | 81.050 | 81.250 | 81.250 | 27,570 |
| 2024-04-23 | 82.600 | 83.760 | 82.000 | 83.000 | 83.000 | 40,564 |
| 2024-04-22 | 82.010 | 84.310 | 81.920 | 82.300 | 82.300 | 25,700 |
| 2024-04-19 | 81.430 | 82.940 | 79.470 | 82.000 | 82.000 | 77,263 |
| 2024-04-18 | 76.120 | 81.000 | 76.000 | 80.220 | 80.220 | 79,615 |
| 2024-04-17 | 75.900 | 75.900 | 74.460 | 75.310 | 75.310 | 22,580 |
| 2024-04-16 | 77.210 | 77.210 | 77.210 | 77.210 | 77.210 | 0 |
| 2024-04-15 | 78.650 | 78.730 | 77.010 | 77.210 | 77.210 | 6,162 |
| 2024-04-12 | 77.740 | 78.540 | 77.440 | 77.950 | 77.950 | 12,416 |
| 2024-04-11 | 79.000 | 79.000 | 77.000 | 77.780 | 77.780 | 10,849 |
| 2024-04-10 | 79.490 | 79.900 | 77.720 | 77.950 | 77.950 | 11,682 |
| 2024-04-09 | 80.010 | 80.170 | 79.120 | 79.490 | 79.490 | 10,833 |
| 2024-04-08 | 79.180 | 80.780 | 79.180 | 79.660 | 79.660 | 12,917 |
| 2024-04-05 | 80.200 | 80.200 | 78.140 | 79.060 | 79.060 | 12,514 |
| 2024-04-04 | 79.400 | 79.790 | 78.630 | 79.480 | 79.480 | 9,031 |
| 2024-04-03 | 80.000 | 80.000 | 78.520 | 79.390 | 79.390 | 11,135 |
| 2024-04-02 | 79.650 | 79.890 | 78.530 | 79.590 | 79.590 | 19,321 |
| 2024-03-28 | 79.080 | 79.890 | 78.570 | 79.590 | 79.590 | 18,649 |
| 2024-03-27 | 79.780 | 80.010 | 78.540 | 78.800 | 78.800 | 11,135 |
| 2024-03-26 | 80.190 | 80.830 | 79.160 | 79.650 | 79.650 | 18,439 |
| 2024-03-25 | 78.700 | 80.510 | 78.390 | 79.750 | 79.750 | 27,201 |
| 2024-03-22 | 78.350 | 79.305 | 78.190 | 78.960 | 78.960 | 19,795 |
| 2024-03-21 | 75.000 | 78.990 | 75.000 | 78.200 | 78.200 | 13,917 |
| 2024-03-20 | 76.600 | 77.430 | 76.350 | 77.050 | 77.050 | 11,722 |
| 2024-03-19 | 78.700 | 78.700 | 74.850 | 75.110 | 75.110 | 72,867 |
| 2024-03-18 | 79.170 | 79.170 | 77.550 | 78.360 | 78.360 | 10,874 |
| 2024-03-15 | 78.500 | 79.780 | 78.500 | 79.000 | 79.000 | 16,713 |
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.