Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	62.610	62.610	61.350	62.430	62.430	29,701
2023-09-21	63.000	63.770	61.540	62.550	62.550	60,384
2023-09-20	63.770	64.070	62.510	63.100	63.100	32,391
2023-09-19	65.480	65.480	63.700	63.820	63.820	27,863
2023-09-18	65.000	65.920	63.570	65.410	65.410	38,125
2023-09-15	67.930	67.930	65.180	65.380	65.380	627,957
2023-09-14	66.700	67.660	65.010	67.660	67.660	42,842
2023-09-13	69.400	69.400	65.200	65.740	65.740	36,083
2023-09-12	67.960	69.340	67.760	69.340	69.340	31,396
2023-09-11	67.010	69.100	67.010	68.480	68.480	34,709
2023-09-08	67.830	69.330	67.820	68.930	68.930	27,000
2023-09-07	67.500	68.840	66.990	67.900	67.900	45,169
2023-09-06	67.720	68.400	67.360	67.510	67.510	24,523
2023-09-05	67.150	68.210	66.835	68.100	68.100	29,812
2023-09-04	68.000	69.000	67.110	67.630	67.630	39,846
2023-09-01	66.810	67.860	66.440	67.680	67.680	23,897
2023-08-31	66.280	67.090	65.900	66.820	66.820	32,842
2023-08-30	64.550	66.290	63.770	66.200	66.200	25,171
2023-08-29	66.000	66.000	64.010	64.500	64.500	20,634
2023-08-28	64.180	66.290	63.700	66.050	66.050	33,316
2023-08-25	64.770	64.770	63.040	64.170	64.170	31,077
2023-08-24	69.710	69.710	62.050	65.210	65.210	176,883
2023-08-23	69.220	70.180	68.965	69.800	69.800	15,635
2023-08-22	71.000	71.000	69.160	69.240	69.240	42,949
2023-08-21	69.000	71.150	68.790	70.510	70.510	75,940
2023-08-18	69.240	69.450	68.040	68.790	68.790	7,425
2023-08-17	69.800	70.010	68.775	68.990	68.990	28,492
2023-08-16	69.600	70.560	69.090	69.980	69.980	22,861
2023-08-15	69.200	69.620	68.400	69.600	69.600	12,844
2023-08-14	68.390	69.670	68.220	68.900	68.900	11,402
2023-08-11	67.500	69.430	67.300	68.410	68.410	26,970
2023-08-10	66.350	67.340	66.300	67.060	67.060	16,502
2023-08-09	67.300	67.300	66.300	66.460	66.460	42,725
2023-08-08	67.600	68.360	67.240	67.450	67.450	6,747
2023-08-07	66.370	67.850	66.350	67.500	67.500	13,246
2023-08-04	66.910	67.090	66.000	66.820	66.820	5,467
2023-08-03	67.250	67.250	66.280	66.830	66.830	7,552
2023-08-02	67.880	67.890	66.960	67.250	67.250	8,547
2023-08-01	68.150	68.650	67.550	67.820	67.820	8,774
2023-07-31	68.300	68.700	68.150	68.160	68.160	6,120
2023-07-28	67.100	68.460	67.050	68.160	68.160	24,454
2023-07-27	67.590	68.800	67.180	68.390	68.390	12,145
2023-07-26	67.700	67.720	67.000	67.580	67.580	9,949
2023-07-25	67.570	67.840	67.070	67.510	67.510	38,042
2023-07-24	68.060	68.230	66.860	67.700	67.700	12,970
2023-07-21	66.490	68.110	65.990	68.000	68.000	15,007
2023-07-20	66.700	66.990	65.700	66.540	66.540	27,590
2023-07-19	66.900	67.410	66.010	66.100	66.100	40,442
2023-07-18	65.770	67.470	65.320	66.940	66.940	49,353
2023-07-17	65.520	66.500	64.750	66.400	66.400	29,856
2023-07-14	64.850	65.500	64.490	65.010	65.010	14,617
2023-07-13	64.490	65.110	64.030	64.590	64.590	9,711
2023-07-12	64.660	64.710	63.760	64.110	64.110	11,199
2023-07-11	64.500	64.955	63.760	64.660	64.660	37,555
2023-07-10	65.990	65.990	63.830	63.950	63.950	13,737
2023-07-07	66.510	66.910	65.610	66.000	66.000	7,226
2023-07-06	67.010	67.090	66.090	66.500	66.500	11,227
2023-07-05	67.010	67.890	66.440	67.000	67.000	10,424
2023-07-04	66.800	67.250	66.500	67.000	67.000	5,325
2023-07-03	69.560	69.570	65.810	66.810	66.810	10,774

← NewerPage 14 of 22 · 1,270 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.