Macquarie Technology Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	65.100	68.000	64.780	68.000	68.000	25,641
2023-12-14	65.000	65.700	64.640	65.100	65.100	14,758
2023-12-13	64.850	65.880	64.590	65.000	65.000	6,030
2023-12-12	65.330	65.330	64.540	64.790	64.790	6,849
2023-12-11	66.430	66.430	65.350	65.870	65.870	1,847
2023-12-08	66.365	66.845	65.710	66.000	66.000	4,849
2023-12-07	66.400	66.500	65.290	66.500	66.500	18,343
2023-12-06	67.210	67.320	66.210	66.630	66.630	12,290
2023-12-05	67.200	68.500	66.340	67.200	67.200	7,309
2023-12-04	69.000	69.100	66.210	68.970	68.970	15,311
2023-12-01	68.610	69.120	68.220	68.730	68.730	2,330
2023-11-30	67.470	69.125	67.400	69.000	69.000	12,621
2023-11-29	65.980	67.610	65.240	67.120	67.120	8,142
2023-11-28	65.000	66.850	64.950	65.140	65.140	18,336
2023-11-27	63.400	65.380	63.120	65.000	65.000	17,383
2023-11-24	63.560	63.970	62.600	62.820	62.820	5,548
2023-11-23	63.180	64.190	63.180	64.190	64.190	3,750
2023-11-22	64.480	64.480	62.480	63.040	63.040	4,088
2023-11-21	62.690	62.690	62.060	62.390	62.390	106,812
2023-11-20	63.740	63.800	62.080	62.690	62.690	1,995
2023-11-17	64.000	64.000	63.100	63.260	63.260	9,073
2023-11-16	63.530	64.460	63.530	64.000	64.000	15,594
2023-11-15	64.500	64.500	63.220	63.530	63.530	14,319
2023-11-14	62.990	63.200	62.800	63.000	63.000	10,364
2023-11-13	63.400	63.400	62.345	62.950	62.950	22,798
2023-11-10	63.250	63.940	62.700	63.000	63.000	7,304
2023-11-09	64.690	64.690	63.880	64.460	64.460	7,560
2023-11-08	64.300	64.820	64.050	64.400	64.400	16,200
2023-11-07	64.430	64.740	63.640	64.170	64.170	6,940
2023-11-06	64.010	64.700	63.920	64.400	64.400	1,688
2023-11-03	63.450	65.080	63.350	63.660	63.660	15,035
2023-11-02	62.000	63.370	61.920	63.200	63.200	14,104
2023-11-01	62.330	63.410	61.660	61.930	61.930	10,375
2023-10-31	60.570	62.320	60.570	62.320	62.320	6,749
2023-10-30	61.280	61.370	60.650	61.000	61.000	7,589
2023-10-27	61.400	61.910	61.010	61.220	61.220	13,831
2023-10-26	62.000	62.160	61.160	61.950	61.950	9,318
2023-10-25	62.700	62.810	61.860	62.220	62.220	5,070
2023-10-24	63.545	63.635	62.510	63.000	63.000	9,156
2023-10-23	62.700	63.230	62.260	62.860	62.860	9,725
2023-10-20	63.130	63.510	62.070	62.700	62.700	3,411
2023-10-19	63.330	63.340	62.220	63.000	63.000	7,576
2023-10-18	63.180	63.460	62.480	63.460	63.460	23,176
2023-10-17	63.500	63.665	62.560	62.970	62.970	13,897
2023-10-16	63.500	63.500	62.850	62.850	62.850	12,355
2023-10-13	65.810	65.810	64.120	64.170	64.170	22,609
2023-10-12	64.600	65.950	64.590	65.360	65.360	11,628
2023-10-11	64.000	64.990	63.320	64.560	64.560	9,020
2023-10-10	62.730	63.950	62.400	63.670	63.670	12,616
2023-10-09	62.060	63.000	61.970	62.670	62.670	2,102
2023-10-06	60.110	62.620	60.110	62.110	62.110	6,721
2023-10-05	61.260	62.440	61.260	62.370	62.370	8,886
2023-10-04	61.890	62.000	60.840	61.230	61.230	12,482
2023-10-03	63.380	63.390	61.160	61.900	61.900	13,731
2023-10-02	63.410	63.410	62.730	62.730	62.730	3,334
2023-09-29	63.810	63.870	63.100	63.400	63.400	3,280
2023-09-28	62.830	63.690	62.570	63.350	63.350	16,679
2023-09-27	63.440	63.440	62.370	62.820	62.820	11,359
2023-09-26	63.320	63.990	61.780	63.390	63.390	18,568
2023-09-25	62.430	64.290	61.800	63.450	63.450	22,105

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.