Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	69.800	70.580	69.450	69.730	69.730	39,223
2026-05-01	71.000	71.320	69.150	69.800	69.800	25,658
2026-04-30	69.790	70.480	68.680	70.000	70.000	28,201
2026-04-29	70.150	70.440	69.010	69.770	69.770	12,373
2026-04-28	71.080	71.490	69.710	70.320	70.320	24,820
2026-04-27	70.900	72.000	70.680	71.080	71.080	38,146
2026-04-24	71.700	71.700	69.600	71.000	71.000	46,394
2026-04-23	72.000	72.690	70.240	71.650	71.650	76,443
2026-04-22	72.500	72.500	71.175	72.000	72.000	37,505
2026-04-21	70.690	73.065	70.500	72.850	72.850	66,750
2026-04-20	67.500	71.450	67.460	70.690	70.690	60,140
2026-04-17	68.150	68.700	67.180	67.660	67.660	39,631
2026-04-16	67.500	69.000	66.940	67.600	67.600	35,167
2026-04-15	67.000	68.060	66.910	67.680	67.680	41,245
2026-04-14	66.100	68.120	66.100	66.960	66.960	48,080
2026-04-13	66.800	67.240	65.000	66.080	66.080	18,567
2026-04-10	66.720	66.950	65.030	66.600	66.600	17,523
2026-04-09	68.500	68.500	65.600	66.720	66.720	24,577
2026-04-08	65.000	68.590	65.000	68.320	68.320	27,529
2026-04-07	61.700	64.430	61.700	64.430	64.430	26,362
2026-04-02	61.500	62.300	60.320	60.670	60.670	17,463
2026-04-01	59.600	62.675	59.600	60.770	60.770	34,987
2026-03-31	60.050	60.910	59.630	59.630	59.630	56,719
2026-03-30	60.250	61.000	58.450	59.870	59.870	44,097
2026-03-27	62.110	62.110	60.320	61.540	61.540	28,910
2026-03-26	62.180	62.690	61.350	62.110	62.110	17,282
2026-03-25	63.570	63.570	60.950	62.430	62.430	35,773
2026-03-24	61.830	63.170	61.685	61.920	61.920	19,038
2026-03-23	62.600	62.870	61.120	62.300	62.300	10,704
2026-03-20	63.210	63.980	62.710	63.500	63.500	110,967
2026-03-19	64.480	64.480	62.410	64.130	64.130	19,943
2026-03-18	64.610	64.770	63.200	64.700	64.700	41,199
2026-03-17	64.990	66.310	62.620	63.200	63.200	29,520
2026-03-16	64.960	65.250	64.540	65.000	65.000	28,001
2026-03-13	64.900	66.710	64.200	65.200	65.200	27,732
2026-03-12	67.020	67.200	64.330	64.820	64.820	57,426
2026-03-11	63.000	68.010	62.590	67.150	67.150	37,252
2026-03-10	62.740	64.000	61.870	62.750	62.750	28,493
2026-03-09	63.510	63.510	59.010	61.210	61.210	41,968
2026-03-06	60.700	63.700	60.700	63.010	63.010	32,277
2026-03-05	61.000	62.930	61.000	61.760	61.760	34,050
2026-03-04	61.750	62.250	60.065	60.500	60.500	63,308
2026-03-03	62.000	63.830	59.660	62.600	62.600	46,431
2026-03-02	67.000	67.000	61.060	61.980	61.980	62,739
2026-02-27	66.840	68.440	65.550	67.890	67.890	20,411
2026-02-26	65.660	67.700	65.110	66.840	66.840	22,062
2026-02-25	64.950	65.010	62.520	65.010	65.010	29,973
2026-02-24	63.210	64.360	61.750	63.070	63.070	32,490
2026-02-23	67.200	67.990	63.250	63.920	63.920	23,393
2026-02-20	67.090	67.420	65.840	67.190	67.190	23,346
2026-02-19	64.850	67.160	64.230	67.160	67.160	31,625
2026-02-18	63.600	64.890	62.220	64.480	64.480	16,149
2026-02-17	64.570	64.570	61.580	63.290	63.290	16,480
2026-02-16	65.000	65.000	61.950	62.550	62.550	30,417
2026-02-13	62.050	64.480	62.000	63.750	63.750	33,075
2026-02-12	66.000	66.000	63.240	64.040	64.040	35,836
2026-02-11	65.000	65.550	64.210	65.200	65.200	43,854
2026-02-10	68.000	68.000	64.750	64.960	64.960	32,402
2026-02-09	62.900	66.125	62.740	64.830	64.830	25,548
2026-02-06	63.990	63.990	61.190	61.730	61.730	49,792

← NewerPage 3 of 22 · 1,269 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.