Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	68.400	69.450	68.100	68.290	68.290	30,351
2025-08-14	70.870	71.235	68.010	68.010	68.010	74,593
2025-08-13	71.000	71.480	69.800	70.620	70.620	31,766
2025-08-12	69.720	70.420	69.510	70.340	70.340	108,451
2025-08-11	69.920	70.710	69.000	70.040	70.040	37,916
2025-08-08	70.950	70.950	69.105	69.620	69.620	33,825
2025-08-07	71.730	71.920	70.690	71.100	71.100	38,462
2025-08-06	69.750	71.810	69.500	71.800	71.800	49,815
2025-08-05	69.770	69.910	68.900	69.680	69.680	34,505
2025-08-04	68.200	68.895	67.050	68.480	68.480	30,425
2025-08-01	69.370	69.670	68.110	68.790	68.790	26,292
2025-07-31	69.330	70.440	68.610	69.710	69.710	29,890
2025-07-30	70.410	70.960	69.060	69.590	69.590	23,783
2025-07-29	70.990	70.990	69.210	69.980	69.980	22,165
2025-07-28	68.900	69.890	68.590	69.890	69.890	18,354
2025-07-25	69.000	69.500	67.990	68.790	68.790	19,435
2025-07-24	69.000	69.980	68.420	68.830	68.830	27,660
2025-07-23	68.950	69.430	67.550	68.860	68.860	40,944
2025-07-22	68.780	70.090	68.230	68.900	68.900	44,338
2025-07-21	69.380	70.450	68.060	68.790	68.790	29,661
2025-07-18	71.250	71.410	67.210	68.730	68.730	76,574
2025-07-17	68.550	69.090	67.900	68.560	68.560	61,383
2025-07-16	67.920	68.360	66.390	67.250	67.250	48,576
2025-07-15	68.760	68.930	66.700	67.800	67.800	78,878
2025-07-14	62.110	68.810	62.110	67.850	67.850	129,112
2025-07-11	62.490	62.585	61.220	61.890	61.890	31,301
2025-07-10	64.660	64.660	62.090	62.230	62.230	49,783
2025-07-09	64.270	64.380	63.510	63.740	63.740	34,203
2025-07-08	63.920	64.980	63.620	64.350	64.350	41,040
2025-07-07	65.350	65.350	63.210	63.970	63.970	31,241
2025-07-04	65.480	66.050	64.660	64.880	64.880	17,708
2025-07-03	65.740	65.740	64.470	64.890	64.890	59,470
2025-07-02	65.490	66.020	64.290	65.460	65.460	54,366
2025-07-01	67.500	67.560	65.420	65.490	65.490	46,033
2025-06-30	67.700	67.810	66.110	66.540	66.540	62,875
2025-06-27	65.300	66.670	65.230	66.270	66.270	45,881
2025-06-26	64.140	65.240	63.870	65.100	65.100	48,516
2025-06-25	64.990	65.100	63.780	64.240	64.240	50,477
2025-06-24	64.010	64.650	63.750	64.490	64.490	41,151
2025-06-23	62.950	63.650	61.780	63.320	63.320	23,433
2025-06-20	63.000	63.000	61.360	62.960	62.960	94,043
2025-06-19	63.250	63.510	61.990	62.270	62.270	46,113
2025-06-18	62.240	63.490	61.990	62.940	62.940	33,291
2025-06-17	62.270	62.910	61.990	62.170	62.170	27,469
2025-06-16	62.060	62.830	61.660	62.600	62.600	20,619
2025-06-13	61.700	62.190	60.980	61.900	61.900	30,901
2025-06-12	64.500	64.770	61.330	61.610	61.610	58,964
2025-06-11	64.340	65.000	63.920	64.130	64.130	36,101
2025-06-10	62.710	64.470	62.710	63.910	63.910	48,633
2025-06-06	62.100	63.480	62.060	62.700	62.700	299,097
2025-06-05	61.590	62.710	61.440	62.620	62.620	46,793
2025-06-04	61.930	63.140	61.570	61.640	61.640	259,230
2025-06-03	60.350	62.340	60.200	61.910	61.910	60,755
2025-06-02	59.900	60.650	59.900	60.320	60.320	45,691
2025-05-30	59.190	60.170	58.830	60.170	60.170	93,639
2025-05-29	60.840	61.325	59.500	59.500	59.500	30,647
2025-05-28	60.190	60.780	59.710	60.720	60.720	45,679
2025-05-27	59.070	59.910	58.520	59.520	59.520	62,248
2025-05-26	60.910	61.110	58.550	58.820	58.820	82,007
2025-05-23	61.250	61.765	60.760	61.110	61.110	23,041

← NewerPage 6 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.