Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	60.220	61.990	59.760	60.010	60.010	7,086
2022-10-10	61.900	61.970	59.610	60.000	60.000	6,276
2022-10-07	62.750	62.860	61.400	61.800	61.800	5,696
2022-10-06	61.900	63.345	61.900	63.300	63.300	12,881
2022-10-05	62.030	63.710	62.030	62.750	62.750	61,362
2022-10-04	60.050	62.750	60.050	62.750	62.750	6,496
2022-10-03	60.300	60.300	59.340	60.050	60.050	5,511
2022-09-30	61.150	61.150	59.250	59.500	59.500	4,454
2022-09-29	60.990	61.290	60.530	61.150	61.150	2,282
2022-09-28	60.550	60.880	60.100	60.100	60.100	3,399
2022-09-27	60.300	61.000	59.510	61.000	61.000	4,793
2022-09-26	60.100	60.100	58.560	60.100	60.100	9,269
2022-09-23	61.690	61.690	59.630	60.200	60.200	10,700
2022-09-21	60.260	61.660	60.250	60.990	60.990	6,276
2022-09-20	60.010	61.660	60.010	60.700	60.700	4,067
2022-09-19	60.100	61.210	59.990	60.100	60.100	7,854
2022-09-16	61.580	61.800	59.570	59.570	59.570	309,277
2022-09-15	63.000	63.110	61.010	61.940	61.940	53,150
2022-09-14	62.860	64.060	62.410	63.500	63.500	24,126
2022-09-13	62.400	64.760	62.400	63.920	63.920	41,353
2022-09-12	63.050	63.960	62.290	62.410	62.410	15,691
2022-09-09	63.600	63.920	62.600	63.200	63.200	16,434
2022-09-08	64.850	67.700	63.010	63.600	63.600	28,606
2022-09-07	64.720	65.350	63.220	64.310	64.310	18,382
2022-09-06	65.960	67.720	64.430	65.500	65.500	24,588
2022-09-05	64.000	67.060	63.000	65.960	65.960	18,712
2022-09-02	63.000	64.900	62.850	64.200	64.200	20,127
2022-09-01	63.590	64.590	62.325	63.010	63.010	9,675
2022-08-31	63.020	64.510	62.770	63.960	63.960	14,794
2022-08-30	62.000	64.140	61.310	63.350	63.350	20,169
2022-08-29	63.000	63.000	59.180	62.750	62.750	28,425
2022-08-26	72.300	72.300	63.230	63.990	63.990	59,021
2022-08-25	71.390	73.800	70.550	72.470	72.470	25,951
2022-08-24	70.190	71.490	69.310	71.100	71.100	15,463
2022-08-23	71.500	71.500	69.950	70.050	70.050	16,485
2022-08-22	70.560	72.000	69.530	71.200	71.200	38,438
2022-08-19	69.790	70.010	68.500	69.500	69.500	8,529
2022-08-18	70.280	70.600	69.020	70.570	70.570	8,147
2022-08-17	68.910	70.550	67.200	70.490	70.490	9,373
2022-08-16	67.800	68.940	67.010	68.940	68.940	8,420
2022-08-15	67.210	68.030	67.100	67.600	67.600	3,806
2022-08-12	67.550	68.880	67.010	67.010	67.010	637
2022-08-11	68.880	68.910	66.750	68.910	68.910	3,936
2022-08-10	68.990	68.990	66.790	68.880	68.880	20,827
2022-08-09	66.640	68.480	66.150	68.300	68.300	3,981
2022-08-08	67.370	68.570	66.160	66.450	66.450	2,561
2022-08-05	67.490	68.950	67.020	68.950	68.950	1,123
2022-08-04	66.180	68.360	65.630	67.490	67.490	10,091
2022-08-03	66.700	66.725	65.630	65.630	65.630	4,837
2022-08-02	67.490	67.490	66.660	67.000	67.000	2,348
2022-08-01	67.490	67.500	66.540	67.500	67.500	1,857
2022-07-29	67.700	68.390	65.700	67.490	67.490	8,623
2022-07-28	67.000	67.990	66.960	67.700	67.700	8,377
2022-07-27	68.010	68.010	67.000	67.570	67.570	1,648
2022-07-26	67.000	69.095	67.000	68.000	68.000	16,007
2022-07-25	67.000	67.755	67.000	67.670	67.670	7,978
2022-07-22	67.990	68.000	67.400	67.680	67.680	3,223
2022-07-21	68.120	68.220	67.340	67.990	67.990	13,694
2022-07-20	67.680	69.700	67.530	67.800	67.800	14,858
2022-07-19	67.500	67.575	66.760	67.300	67.300	5,024

← NewerPage 18 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.