Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	61.000	61.000	59.910	60.610	60.610	538
2023-01-05	60.330	61.470	60.330	61.000	61.000	966
2023-01-04	58.850	61.000	58.800	60.240	60.240	4,555
2023-01-03	58.920	59.350	58.880	59.100	59.100	264
2022-12-30	59.500	59.500	58.760	59.500	59.500	1,744
2022-12-29	59.500	59.500	58.650	58.950	58.950	1,583
2022-12-28	59.640	60.000	59.070	60.000	60.000	405
2022-12-23	60.200	60.200	59.160	59.990	59.990	1,894
2022-12-22	60.100	60.200	58.500	60.200	60.200	3,099
2022-12-21	60.000	60.000	59.010	60.000	60.000	726
2022-12-20	58.060	60.100	58.060	60.000	60.000	1,795
2022-12-19	59.500	60.200	58.100	60.200	60.200	2,509
2022-12-16	57.400	60.200	56.720	60.200	60.200	14,683
2022-12-15	57.990	57.990	57.410	57.900	57.900	2,415
2022-12-14	56.440	57.850	56.380	57.850	57.850	10,858
2022-12-13	57.880	57.880	56.270	57.420	57.420	1,715
2022-12-12	57.510	57.940	56.010	56.010	56.010	3,299
2022-12-09	58.050	58.050	57.190	57.570	57.570	902
2022-12-08	57.450	57.960	56.280	57.960	57.960	2,457
2022-12-07	57.880	57.940	56.500	57.450	57.450	3,863
2022-12-06	56.990	58.250	56.990	58.250	58.250	2,932
2022-12-05	59.200	59.200	57.050	57.050	57.050	1,319
2022-12-02	59.300	59.300	57.950	59.050	59.050	6,776
2022-12-01	59.060	59.060	57.330	59.000	59.000	2,534
2022-11-30	57.170	59.720	57.150	58.550	58.550	2,767
2022-11-29	59.000	59.200	57.100	57.110	57.110	2,343
2022-11-28	58.500	59.820	58.410	59.500	59.500	2,011
2022-11-25	58.680	59.940	57.350	58.240	58.240	9,395
2022-11-24	58.000	59.970	57.570	58.230	58.230	5,473
2022-11-23	53.730	58.400	53.730	58.400	58.400	11,308
2022-11-22	54.200	54.740	53.290	53.700	53.700	4,108
2022-11-21	56.400	56.400	54.000	54.000	54.000	5,881
2022-11-18	53.810	56.600	53.810	56.400	56.400	4,755
2022-11-17	53.600	55.520	53.600	54.980	54.980	8,484
2022-11-16	53.600	54.620	53.280	53.830	53.830	8,354
2022-11-15	56.890	56.980	52.670	53.300	53.300	20,089
2022-11-14	56.980	56.980	56.180	56.390	56.390	4,017
2022-11-11	56.700	58.200	56.190	56.940	56.940	9,841
2022-11-10	56.510	56.640	56.060	56.300	56.300	804
2022-11-09	56.690	56.700	56.270	56.600	56.600	3,290
2022-11-08	56.800	56.970	56.000	56.500	56.500	3,699
2022-11-07	57.920	58.410	56.610	56.810	56.810	3,977
2022-11-04	58.310	58.500	57.700	58.500	58.500	1,807
2022-11-03	57.360	58.400	57.360	58.400	58.400	1,285
2022-11-02	57.450	57.900	57.050	57.900	57.900	4,033
2022-11-01	56.890	57.970	56.870	57.430	57.430	5,943
2022-10-31	56.510	57.480	56.500	57.200	57.200	6,179
2022-10-28	56.760	57.490	56.000	56.000	56.000	8,464
2022-10-27	56.200	56.835	56.200	56.760	56.760	5,322
2022-10-26	56.840	57.075	56.300	56.300	56.300	2,437
2022-10-25	56.200	56.950	56.100	56.300	56.300	10,273
2022-10-24	57.900	57.900	56.000	56.000	56.000	8,128
2022-10-21	57.890	57.900	56.600	57.900	57.900	6,166
2022-10-20	58.980	58.980	56.700	58.000	58.000	2,004
2022-10-19	58.270	58.990	57.700	58.010	58.010	4,142
2022-10-18	57.560	58.990	57.550	58.270	58.270	1,944
2022-10-17	58.270	60.470	57.010	57.400	57.400	6,787
2022-10-14	60.110	61.080	58.200	59.680	59.680	37,731
2022-10-13	61.000	62.320	59.910	60.800	60.800	4,798
2022-10-12	60.000	60.450	59.520	59.800	59.800	5,115

← NewerPage 17 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.