Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	58.250	58.700	57.950	58.280	58.280	9,411
2023-03-31	58.980	58.980	57.370	58.450	58.450	5,805
2023-03-30	58.860	58.860	58.060	58.520	58.520	3,673
2023-03-29	58.930	59.000	58.410	59.000	59.000	1,128
2023-03-28	58.990	59.190	58.590	59.000	59.000	3,373
2023-03-27	59.000	60.300	58.930	59.000	59.000	9,225
2023-03-24	57.750	58.810	57.000	58.670	58.670	13,865
2023-03-23	57.890	58.470	56.460	57.980	57.980	35,955
2023-03-22	59.200	59.350	57.970	58.550	58.550	2,658
2023-03-21	60.300	60.700	58.790	59.000	59.000	8,048
2023-03-20	59.500	61.100	59.240	60.420	60.420	37,053
2023-03-17	58.800	59.170	58.000	59.170	59.170	8,409
2023-03-16	59.000	59.000	57.720	58.800	58.800	5,888
2023-03-15	58.970	59.510	58.520	59.000	59.000	14,702
2023-03-14	59.800	59.990	58.520	58.970	58.970	7,994
2023-03-13	59.000	59.990	58.160	59.900	59.900	4,329
2023-03-10	59.000	60.000	58.470	59.720	59.720	13,908
2023-03-09	59.300	59.750	58.950	59.000	59.000	7,874
2023-03-08	59.020	59.300	58.000	59.300	59.300	7,495
2023-03-07	59.000	59.500	58.620	58.840	58.840	12,204
2023-03-06	58.270	59.120	58.020	58.800	58.800	10,865
2023-03-03	57.000	58.430	56.720	58.000	58.000	12,216
2023-03-02	59.050	59.140	57.450	57.640	57.640	5,448
2023-03-01	59.890	59.900	58.650	59.200	59.200	3,745
2023-02-28	58.000	59.890	57.990	59.890	59.890	9,385
2023-02-27	57.950	57.950	57.030	57.800	57.800	3,720
2023-02-24	59.570	59.570	56.250	57.950	57.950	10,703
2023-02-23	56.440	59.820	56.440	59.570	59.570	7,494
2023-02-22	54.800	56.310	54.020	56.200	56.200	29,552
2023-02-21	53.110	54.000	53.030	54.000	54.000	2,762
2023-02-20	54.800	54.800	53.110	53.110	53.110	3,845
2023-02-17	54.800	54.860	54.010	54.800	54.800	1,631
2023-02-16	54.650	55.095	54.650	54.850	54.850	2,123
2023-02-15	53.900	55.115	53.900	55.100	55.100	1,669
2023-02-14	53.640	54.110	53.640	54.000	54.000	6,163
2023-02-13	54.990	54.990	53.250	53.640	53.640	3,545
2023-02-10	54.990	54.990	53.820	54.320	54.320	2,787
2023-02-09	57.510	57.510	54.100	54.540	54.540	5,920
2023-02-08	53.950	58.100	53.830	58.100	58.100	6,976
2023-02-07	54.120	54.850	53.290	53.900	53.900	8,953
2023-02-06	54.000	56.890	53.800	54.040	54.040	6,839
2023-02-03	55.890	55.890	53.990	54.000	54.000	17,033
2023-02-02	54.800	56.000	54.660	54.770	54.770	16,191
2023-02-01	55.900	55.950	54.580	54.800	54.800	20,457
2023-01-31	57.500	57.500	55.220	55.900	55.900	4,861
2023-01-30	58.000	58.135	56.440	57.200	57.200	5,366
2023-01-27	58.000	58.460	57.500	58.100	58.100	5,630
2023-01-25	58.870	58.870	57.830	58.050	58.050	2,847
2023-01-24	58.990	58.990	58.110	58.110	58.110	2,870
2023-01-23	58.210	58.990	58.200	58.990	58.990	1,902
2023-01-20	59.030	59.030	58.240	59.000	59.000	2,915
2023-01-19	59.720	59.720	58.510	59.030	59.030	2,352
2023-01-18	59.450	60.000	58.790	59.030	59.030	1,771
2023-01-17	59.370	60.460	59.110	59.450	59.450	1,624
2023-01-16	60.980	60.980	58.780	59.110	59.110	4,859
2023-01-13	60.120	60.980	60.050	60.980	60.980	1,847
2023-01-12	60.210	60.870	59.010	59.010	59.010	2,157
2023-01-11	60.460	60.460	59.500	60.250	60.250	1,975
2023-01-10	60.150	60.460	59.950	60.460	60.460	1,710
2023-01-09	60.610	60.650	59.980	60.460	60.460	3,636

← NewerPage 16 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.