Macquarie Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 78.770 | 80.000 | 78.530 | 80.000 | 80.000 | 16,292 |
| 2024-03-13 | 79.990 | 80.000 | 77.370 | 78.700 | 78.700 | 12,885 |
| 2024-03-12 | 78.000 | 80.710 | 78.000 | 80.000 | 80.000 | 13,975 |
| 2024-03-11 | 80.000 | 80.000 | 78.730 | 79.610 | 79.610 | 9,300 |
| 2024-03-08 | 81.500 | 81.500 | 77.610 | 79.740 | 79.740 | 28,645 |
| 2024-03-07 | 80.000 | 81.790 | 79.050 | 81.460 | 81.460 | 27,023 |
| 2024-03-06 | 80.050 | 81.000 | 78.600 | 80.850 | 80.850 | 20,155 |
| 2024-03-05 | 79.780 | 80.710 | 78.890 | 80.100 | 80.100 | 26,183 |
| 2024-03-04 | 80.610 | 81.320 | 78.600 | 79.360 | 79.360 | 18,545 |
| 2024-03-01 | 78.800 | 84.880 | 78.800 | 81.000 | 81.000 | 59,341 |
| 2024-02-29 | 71.200 | 79.490 | 71.200 | 77.690 | 77.690 | 102,269 |
| 2024-02-28 | 70.500 | 71.390 | 70.090 | 71.200 | 71.200 | 9,685 |
| 2024-02-27 | 70.360 | 70.565 | 69.510 | 70.550 | 70.550 | 21,529 |
| 2024-02-26 | 70.000 | 70.820 | 68.990 | 70.320 | 70.320 | 31,711 |
| 2024-02-23 | 68.460 | 70.200 | 68.460 | 69.510 | 69.510 | 7,652 |
| 2024-02-22 | 69.140 | 70.790 | 68.460 | 68.460 | 68.460 | 9,515 |
| 2024-02-21 | 71.350 | 71.950 | 69.590 | 71.950 | 71.950 | 13,332 |
| 2024-02-20 | 72.000 | 72.000 | 70.220 | 71.240 | 71.240 | 7,511 |
| 2024-02-19 | 70.290 | 71.360 | 69.060 | 71.360 | 71.360 | 14,479 |
| 2024-02-16 | 68.630 | 71.350 | 68.630 | 70.050 | 70.050 | 18,172 |
| 2024-02-15 | 69.165 | 69.380 | 68.500 | 68.850 | 68.850 | 7,114 |
| 2024-02-14 | 69.550 | 69.550 | 68.350 | 68.950 | 68.950 | 13,922 |
| 2024-02-13 | 70.430 | 70.440 | 68.840 | 69.580 | 69.580 | 4,363 |
| 2024-02-12 | 70.800 | 70.970 | 70.020 | 70.350 | 70.350 | 4,611 |
| 2024-02-09 | 70.030 | 70.500 | 69.880 | 70.500 | 70.500 | 2,691 |
| 2024-02-08 | 69.980 | 70.030 | 68.390 | 70.010 | 70.010 | 11,059 |
| 2024-02-07 | 69.000 | 69.840 | 68.180 | 69.440 | 69.440 | 13,803 |
| 2024-02-06 | 69.400 | 70.000 | 68.920 | 69.400 | 69.400 | 13,337 |
| 2024-02-05 | 72.000 | 72.000 | 69.980 | 70.300 | 70.300 | 12,392 |
| 2024-02-02 | 71.590 | 72.050 | 70.940 | 72.050 | 72.050 | 11,196 |
| 2024-02-01 | 71.500 | 71.500 | 70.600 | 71.090 | 71.090 | 9,030 |
| 2024-01-31 | 71.390 | 71.690 | 70.710 | 71.200 | 71.200 | 6,490 |
| 2024-01-30 | 70.500 | 71.690 | 70.500 | 71.500 | 71.500 | 12,843 |
| 2024-01-29 | 71.000 | 72.300 | 70.450 | 70.910 | 70.910 | 11,228 |
| 2024-01-25 | 72.000 | 72.120 | 71.010 | 71.800 | 71.800 | 3,904 |
| 2024-01-24 | 73.190 | 73.190 | 72.050 | 72.060 | 72.060 | 6,096 |
| 2024-01-23 | 71.910 | 73.500 | 71.910 | 73.000 | 73.000 | 15,789 |
| 2024-01-22 | 71.070 | 72.840 | 70.900 | 71.850 | 71.850 | 31,449 |
| 2024-01-19 | 68.650 | 71.240 | 68.520 | 70.810 | 70.810 | 25,155 |
| 2024-01-18 | 68.480 | 68.750 | 68.170 | 68.700 | 68.700 | 9,540 |
| 2024-01-17 | 68.610 | 69.250 | 68.420 | 68.500 | 68.500 | 6,252 |
| 2024-01-16 | 68.170 | 68.640 | 67.710 | 68.610 | 68.610 | 23,695 |
| 2024-01-15 | 69.000 | 69.140 | 68.630 | 68.720 | 68.720 | 1,108 |
| 2024-01-12 | 69.430 | 69.430 | 68.420 | 68.840 | 68.840 | 51,957 |
| 2024-01-11 | 68.200 | 69.500 | 68.200 | 69.270 | 69.270 | 9,039 |
| 2024-01-10 | 67.010 | 68.570 | 67.000 | 68.160 | 68.160 | 11,324 |
| 2024-01-09 | 66.230 | 67.290 | 65.800 | 66.700 | 66.700 | 1,993 |
| 2024-01-08 | 66.730 | 66.730 | 65.500 | 65.500 | 65.500 | 2,614 |
| 2024-01-05 | 67.700 | 67.700 | 65.600 | 66.150 | 66.150 | 4,702 |
| 2024-01-04 | 66.200 | 67.030 | 65.640 | 67.030 | 67.030 | 2,133 |
| 2024-01-03 | 67.500 | 67.500 | 66.300 | 66.300 | 66.300 | 3,340 |
| 2024-01-02 | 68.640 | 69.280 | 67.440 | 67.500 | 67.500 | 6,477 |
| 2023-12-29 | 68.310 | 68.960 | 67.970 | 68.550 | 68.550 | 8,460 |
| 2023-12-28 | 67.810 | 68.490 | 67.240 | 68.030 | 68.030 | 5,943 |
| 2023-12-27 | 65.140 | 67.300 | 65.000 | 67.000 | 67.000 | 6,238 |
| 2023-12-22 | 65.590 | 65.590 | 64.840 | 65.040 | 65.040 | 24,942 |
| 2023-12-21 | 66.960 | 67.180 | 65.530 | 65.530 | 65.530 | 7,351 |
| 2023-12-20 | 66.530 | 67.310 | 66.180 | 66.780 | 66.780 | 15,355 |
| 2023-12-19 | 67.200 | 67.430 | 66.200 | 66.500 | 66.500 | 19,035 |
| 2023-12-18 | 67.990 | 67.990 | 66.420 | 67.300 | 67.300 | 3,793 |
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.