Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	70.500	72.000	70.500	71.900	71.900	10,118
2022-04-20	70.000	70.880	68.520	70.500	70.500	15,975
2022-04-19	70.990	70.990	68.750	69.500	69.500	5,028
2022-04-14	70.000	71.390	69.780	70.980	70.980	7,269
2022-04-13	66.330	69.890	66.330	69.890	69.890	8,325
2022-04-12	65.150	66.990	64.480	66.000	66.000	15,276
2022-04-11	64.100	65.200	64.000	65.200	65.200	4,683
2022-04-08	65.000	65.000	64.000	64.010	64.010	5,872
2022-04-07	66.110	66.110	64.500	65.000	65.000	11,290
2022-04-06	67.000	67.000	65.980	65.980	65.980	3,724
2022-04-05	67.230	67.510	66.180	67.250	67.250	6,016
2022-04-04	67.000	67.500	66.470	67.240	67.240	5,370
2022-04-01	68.500	68.500	65.810	65.810	65.810	8,316
2022-03-31	67.220	68.500	67.220	68.130	68.130	5,442
2022-03-30	66.650	68.300	66.530	67.200	67.200	12,152
2022-03-29	65.900	66.490	65.050	65.700	65.700	4,915
2022-03-28	65.650	66.680	65.400	65.700	65.700	5,345
2022-03-25	63.860	65.680	63.860	65.400	65.400	24,836
2022-03-24	63.140	63.860	63.100	63.220	63.220	1,139
2022-03-23	63.880	63.880	62.530	63.000	63.000	3,724
2022-03-22	62.510	63.880	62.480	63.880	63.880	1,317
2022-03-21	62.410	62.860	62.100	62.470	62.470	1,933
2022-03-18	63.650	63.650	62.100	62.280	62.280	5,181
2022-03-17	62.700	63.930	62.500	62.740	62.740	11,117
2022-03-16	61.800	62.590	61.420	61.450	61.450	5,998
2022-03-15	62.010	62.600	61.290	62.600	62.600	2,184
2022-03-14	61.460	62.900	61.410	62.010	62.010	3,037
2022-03-11	61.830	61.830	61.100	61.210	61.210	6,318
2022-03-10	61.680	63.000	61.680	62.150	62.150	2,988
2022-03-09	60.850	62.220	60.850	61.800	61.800	1,744
2022-03-08	62.340	62.340	59.290	61.100	61.100	7,370
2022-03-07	62.890	62.890	59.640	62.370	62.370	7,418
2022-03-04	63.750	63.750	61.790	62.890	62.890	3,317
2022-03-03	64.280	65.140	63.350	63.750	63.750	1,858
2022-03-02	67.480	67.480	65.440	66.000	66.000	7,487
2022-03-01	65.000	67.840	63.720	66.800	66.800	10,094
2022-02-28	63.100	64.440	62.000	62.740	62.740	10,840
2022-02-25	61.000	63.560	61.000	62.800	62.800	6,185
2022-02-24	61.220	61.840	60.320	60.800	60.800	7,244
2022-02-23	61.000	63.530	60.970	61.890	61.890	4,577
2022-02-22	62.700	62.740	60.250	61.000	61.000	5,942
2022-02-21	61.820	63.400	61.620	62.000	62.000	9,881
2022-02-18	63.460	63.600	61.750	62.400	62.400	11,204
2022-02-17	62.500	63.410	62.090	62.880	62.880	3,998
2022-02-16	62.900	63.160	62.120	62.400	62.400	2,205
2022-02-15	63.650	63.650	62.120	62.900	62.900	4,739
2022-02-14	63.790	63.800	62.180	62.180	62.180	2,046
2022-02-11	63.000	63.800	62.100	63.790	63.790	5,946
2022-02-10	63.500	63.500	62.110	63.140	63.140	3,901
2022-02-09	63.500	63.990	63.110	63.500	63.500	9,566
2022-02-08	63.490	63.500	62.360	63.500	63.500	3,185
2022-02-07	64.260	64.260	62.190	63.490	63.490	3,774
2022-02-04	63.600	66.060	63.600	64.260	64.260	2,912
2022-02-03	64.710	65.000	63.600	64.100	64.100	2,425
2022-02-02	65.000	65.000	64.010	64.800	64.800	6,517
2022-02-01	63.630	64.710	62.300	64.410	64.410	7,268
2022-01-31	62.130	62.540	61.410	62.000	62.000	3,885
2022-01-28	59.010	60.490	58.750	59.800	59.800	10,764
2022-01-27	62.400	62.400	59.010	59.010	59.010	9,620
2022-01-25	63.540	63.865	61.250	61.780	61.780	7,125

← NewerPage 20 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.