Macquarie Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 62.980 | 63.300 | 61.790 | 62.390 | 62.390 | 50,630 |
| 2026-07-27 | 63.610 | 64.740 | 62.400 | 62.950 | 62.950 | 52,309 |
| 2026-07-24 | 65.000 | 65.000 | 63.710 | 63.870 | 63.870 | 35,332 |
| 2026-07-23 | 67.500 | 67.500 | 64.860 | 65.010 | 65.010 | 31,093 |
| 2026-07-22 | 65.010 | 66.570 | 64.350 | 65.700 | 65.700 | 27,292 |
| 2026-07-21 | 65.010 | 65.990 | 63.100 | 64.390 | 64.390 | 29,974 |
| 2026-07-20 | 64.040 | 64.520 | 62.760 | 64.460 | 64.460 | 32,079 |
| 2026-07-17 | 66.350 | 66.630 | 63.860 | 64.080 | 64.080 | 43,347 |
| 2026-07-16 | 66.110 | 67.040 | 65.490 | 66.000 | 66.000 | 25,146 |
| 2026-07-15 | 66.050 | 66.930 | 64.755 | 66.060 | 66.060 | 54,520 |
| 2026-07-14 | 65.160 | 65.410 | 64.150 | 65.200 | 65.200 | 28,935 |
| 2026-07-13 | 65.710 | 66.510 | 64.470 | 65.160 | 65.160 | 64,031 |
| 2026-07-10 | 64.930 | 66.090 | 64.035 | 65.680 | 65.680 | 37,083 |
| 2026-07-09 | 64.380 | 65.595 | 64.360 | 64.930 | 64.930 | 34,864 |
| 2026-07-08 | 63.050 | 64.600 | 62.600 | 63.570 | 63.570 | 24,235 |
| 2026-07-07 | 63.840 | 64.570 | 63.390 | 63.700 | 63.700 | 77,656 |
| 2026-07-06 | 64.990 | 65.780 | 63.400 | 63.820 | 63.820 | 79,040 |
| 2026-07-03 | 69.500 | 69.560 | 65.210 | 65.310 | 65.310 | 38,192 |
| 2026-07-02 | 69.510 | 69.780 | 68.000 | 69.500 | 69.500 | 18,339 |
| 2026-07-01 | 68.050 | 69.980 | 68.050 | 69.230 | 69.230 | 36,010 |
| 2026-06-30 | 69.200 | 70.210 | 68.830 | 70.120 | 70.120 | 24,452 |
| 2026-06-29 | 68.000 | 69.850 | 66.000 | 69.810 | 69.810 | 30,140 |
| 2026-06-26 | 70.630 | 70.630 | 66.870 | 67.690 | 67.690 | 36,530 |
| 2026-06-25 | 75.000 | 75.000 | 70.120 | 70.620 | 70.620 | 27,464 |
| 2026-06-24 | 73.150 | 74.270 | 72.440 | 74.270 | 74.270 | 23,647 |
| 2026-06-23 | 75.000 | 75.000 | 72.000 | 72.720 | 72.720 | 50,521 |
| 2026-06-22 | 75.890 | 76.930 | 73.560 | 73.990 | 73.990 | 33,926 |
| 2026-06-19 | 77.610 | 78.200 | 75.070 | 76.000 | 76.000 | 138,288 |
| 2026-06-18 | 77.570 | 78.120 | 75.930 | 76.740 | 76.740 | 34,382 |
| 2026-06-17 | 75.730 | 78.150 | 75.730 | 77.690 | 77.690 | 29,260 |
| 2026-06-16 | 76.000 | 76.920 | 74.970 | 76.360 | 76.360 | 25,695 |
| 2026-06-15 | 75.160 | 76.790 | 75.140 | 76.740 | 76.740 | 57,404 |
| 2026-06-12 | 76.000 | 77.640 | 74.730 | 75.000 | 75.000 | 33,201 |
| 2026-06-11 | 74.400 | 75.830 | 73.370 | 75.530 | 75.530 | 138,539 |
| 2026-06-10 | 77.900 | 77.900 | 74.840 | 75.500 | 75.500 | 90,008 |
| 2026-06-09 | 74.950 | 78.580 | 72.880 | 77.900 | 77.900 | 63,294 |
| 2026-06-05 | 78.480 | 78.770 | 77.040 | 77.870 | 77.870 | 46,331 |
| 2026-06-04 | 77.560 | 78.375 | 76.730 | 78.300 | 78.300 | 44,377 |
| 2026-06-03 | 76.000 | 78.490 | 75.520 | 77.600 | 77.600 | 98,134 |
| 2026-06-02 | 76.980 | 77.670 | 75.000 | 76.110 | 76.110 | 99,013 |
| 2026-06-01 | 74.000 | 76.910 | 74.000 | 76.340 | 76.340 | 46,364 |
| 2026-05-29 | 72.500 | 74.700 | 72.190 | 74.700 | 74.700 | 93,000 |
| 2026-05-28 | 73.420 | 73.500 | 70.920 | 72.190 | 72.190 | 39,128 |
| 2026-05-27 | 71.800 | 73.800 | 70.570 | 73.010 | 73.010 | 43,787 |
| 2026-05-26 | 73.500 | 73.500 | 70.890 | 71.300 | 71.300 | 23,367 |
| 2026-05-25 | 75.000 | 75.010 | 73.100 | 73.490 | 73.490 | 18,840 |
| 2026-05-22 | 74.080 | 74.940 | 73.710 | 74.940 | 74.940 | 19,979 |
| 2026-05-21 | 73.080 | 75.360 | 73.060 | 74.010 | 74.010 | 69,373 |
| 2026-05-20 | 74.010 | 75.030 | 71.920 | 72.350 | 72.350 | 19,079 |
| 2026-05-19 | 75.160 | 75.320 | 74.060 | 74.520 | 74.520 | 37,176 |
| 2026-05-18 | 75.240 | 76.040 | 74.690 | 74.800 | 74.800 | 33,338 |
| 2026-05-15 | 77.510 | 78.170 | 75.880 | 76.100 | 76.100 | 48,975 |
| 2026-05-14 | 75.740 | 77.290 | 74.810 | 77.200 | 77.200 | 69,827 |
| 2026-05-13 | 74.500 | 75.740 | 73.310 | 75.500 | 75.500 | 36,813 |
| 2026-05-12 | 75.000 | 75.740 | 73.870 | 74.500 | 74.500 | 45,356 |
| 2026-05-11 | 75.610 | 77.030 | 75.280 | 75.630 | 75.630 | 56,883 |
| 2026-05-08 | 74.030 | 77.020 | 74.000 | 75.570 | 75.570 | 93,749 |
| 2026-05-07 | 74.800 | 77.605 | 73.670 | 75.300 | 75.300 | 137,099 |
| 2026-05-06 | 70.210 | 75.000 | 70.210 | 73.420 | 73.420 | 128,291 |
| 2026-05-05 | 70.000 | 71.700 | 69.160 | 70.170 | 70.170 | 56,670 |
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.