Macquarie Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 60.590 | 61.400 | 60.365 | 60.890 | 60.890 | 30,146 |
| 2025-05-21 | 64.000 | 64.000 | 60.970 | 61.460 | 61.460 | 37,782 |
| 2025-05-20 | 62.950 | 62.950 | 61.220 | 61.770 | 61.770 | 35,415 |
| 2025-05-19 | 63.000 | 63.000 | 61.580 | 61.890 | 61.890 | 34,230 |
| 2025-05-16 | 63.920 | 64.240 | 62.970 | 63.040 | 63.040 | 35,831 |
| 2025-05-15 | 64.720 | 65.110 | 62.710 | 63.490 | 63.490 | 62,377 |
| 2025-05-14 | 65.200 | 65.300 | 63.750 | 64.610 | 64.610 | 51,095 |
| 2025-05-13 | 63.360 | 65.720 | 63.360 | 64.430 | 64.430 | 70,864 |
| 2025-05-12 | 62.130 | 63.390 | 61.700 | 62.450 | 62.450 | 59,070 |
| 2025-05-09 | 62.250 | 63.580 | 61.910 | 62.280 | 62.280 | 44,025 |
| 2025-05-08 | 61.970 | 62.260 | 61.300 | 61.570 | 61.570 | 34,933 |
| 2025-05-07 | 61.890 | 62.370 | 61.030 | 61.850 | 61.850 | 41,591 |
| 2025-05-06 | 62.000 | 62.260 | 60.920 | 62.090 | 62.090 | 42,017 |
| 2025-05-05 | 61.840 | 62.410 | 60.475 | 60.720 | 60.720 | 45,856 |
| 2025-05-02 | 60.800 | 62.180 | 60.290 | 61.330 | 61.330 | 27,794 |
| 2025-05-01 | 59.400 | 61.590 | 59.000 | 61.000 | 61.000 | 74,460 |
| 2025-04-30 | 59.900 | 60.110 | 58.730 | 59.250 | 59.250 | 75,887 |
| 2025-04-29 | 59.900 | 60.390 | 59.510 | 59.890 | 59.890 | 40,556 |
| 2025-04-28 | 59.140 | 60.880 | 59.050 | 59.850 | 59.850 | 79,297 |
| 2025-04-24 | 56.980 | 58.900 | 56.740 | 58.590 | 58.590 | 40,634 |
| 2025-04-23 | 57.500 | 58.090 | 56.280 | 56.750 | 56.750 | 88,894 |
| 2025-04-22 | 58.840 | 58.840 | 55.920 | 56.430 | 56.430 | 44,002 |
| 2025-04-17 | 57.830 | 59.440 | 57.830 | 59.000 | 59.000 | 45,930 |
| 2025-04-16 | 60.060 | 60.060 | 58.270 | 58.270 | 58.270 | 37,486 |
| 2025-04-15 | 59.990 | 60.790 | 59.020 | 59.840 | 59.840 | 46,765 |
| 2025-04-14 | 58.810 | 60.090 | 58.400 | 59.830 | 59.830 | 54,087 |
| 2025-04-11 | 56.400 | 58.160 | 55.190 | 57.870 | 57.870 | 92,442 |
| 2025-04-10 | 59.600 | 61.420 | 57.420 | 59.540 | 59.540 | 198,632 |
| 2025-04-09 | 56.490 | 56.490 | 53.130 | 54.570 | 54.570 | 208,846 |
| 2025-04-08 | 56.500 | 57.880 | 55.450 | 57.880 | 57.880 | 100,925 |
| 2025-04-07 | 54.000 | 56.100 | 52.660 | 55.860 | 55.860 | 189,022 |
| 2025-04-04 | 60.880 | 60.880 | 57.510 | 57.660 | 57.660 | 159,640 |
| 2025-04-03 | 62.840 | 64.190 | 61.600 | 61.690 | 61.690 | 97,552 |
| 2025-04-02 | 64.220 | 66.280 | 64.220 | 64.750 | 64.750 | 100,731 |
| 2025-04-01 | 64.750 | 64.750 | 62.890 | 64.100 | 64.100 | 50,742 |
| 2025-03-31 | 63.710 | 63.810 | 62.800 | 62.860 | 62.860 | 41,295 |
| 2025-03-28 | 64.500 | 65.000 | 63.980 | 64.530 | 64.530 | 93,963 |
| 2025-03-27 | 66.720 | 67.140 | 64.650 | 64.700 | 64.700 | 48,650 |
| 2025-03-26 | 67.640 | 68.250 | 66.810 | 67.680 | 67.680 | 42,235 |
| 2025-03-25 | 67.980 | 68.700 | 67.825 | 68.000 | 68.000 | 44,789 |
| 2025-03-24 | 68.020 | 69.020 | 67.350 | 67.910 | 67.910 | 45,128 |
| 2025-03-21 | 69.040 | 70.300 | 68.000 | 68.000 | 68.000 | 370,083 |
| 2025-03-20 | 69.940 | 69.980 | 69.100 | 69.370 | 69.370 | 38,674 |
| 2025-03-19 | 68.820 | 69.750 | 67.820 | 68.970 | 68.970 | 51,591 |
| 2025-03-18 | 70.180 | 70.330 | 68.770 | 69.100 | 69.100 | 45,303 |
| 2025-03-17 | 69.000 | 70.320 | 68.940 | 69.330 | 69.330 | 68,768 |
| 2025-03-14 | 68.140 | 69.090 | 67.740 | 68.760 | 68.760 | 24,581 |
| 2025-03-13 | 68.700 | 69.570 | 68.365 | 68.500 | 68.500 | 42,966 |
| 2025-03-12 | 68.000 | 68.870 | 68.000 | 68.750 | 68.750 | 67,481 |
| 2025-03-11 | 68.100 | 68.360 | 66.330 | 68.260 | 68.260 | 99,404 |
| 2025-03-10 | 68.280 | 69.720 | 68.100 | 68.330 | 68.330 | 70,778 |
| 2025-03-07 | 68.710 | 69.330 | 67.270 | 68.290 | 68.290 | 137,187 |
| 2025-03-06 | 69.500 | 69.500 | 67.890 | 68.000 | 68.000 | 45,238 |
| 2025-03-05 | 68.000 | 68.400 | 67.320 | 68.360 | 68.360 | 361,531 |
| 2025-03-04 | 70.800 | 70.800 | 67.560 | 68.000 | 68.000 | 60,385 |
| 2025-03-03 | 69.590 | 70.770 | 68.530 | 70.310 | 70.310 | 48,158 |
| 2025-02-28 | 72.600 | 73.430 | 69.020 | 69.020 | 69.020 | 613,748 |
| 2025-02-27 | 76.990 | 77.780 | 72.340 | 72.340 | 72.340 | 180,462 |
| 2025-02-26 | 77.000 | 77.310 | 76.180 | 76.630 | 76.630 | 60,675 |
| 2025-02-25 | 78.870 | 78.980 | 77.070 | 77.530 | 77.530 | 34,770 |
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.