Macquarie Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 78.870 | 78.980 | 77.070 | 77.530 | 77.530 | 34,770 |
| 2025-02-24 | 79.540 | 80.070 | 78.870 | 79.170 | 79.170 | 39,619 |
| 2025-02-21 | 83.010 | 83.010 | 79.910 | 79.950 | 79.950 | 17,789 |
| 2025-02-20 | 81.000 | 83.440 | 79.950 | 80.660 | 80.660 | 30,809 |
| 2025-02-19 | 84.900 | 84.900 | 81.040 | 82.770 | 82.770 | 25,486 |
| 2025-02-18 | 83.000 | 85.000 | 82.500 | 83.500 | 83.500 | 50,270 |
| 2025-02-17 | 81.130 | 82.820 | 81.070 | 82.820 | 82.820 | 55,921 |
| 2025-02-14 | 82.000 | 82.710 | 81.000 | 81.100 | 81.100 | 36,754 |
| 2025-02-13 | 81.200 | 82.490 | 80.995 | 81.660 | 81.660 | 23,014 |
| 2025-02-12 | 80.800 | 81.200 | 79.180 | 80.860 | 80.860 | 46,755 |
| 2025-02-11 | 80.030 | 81.285 | 80.020 | 80.830 | 80.830 | 43,595 |
| 2025-02-10 | 81.290 | 81.290 | 80.450 | 81.000 | 81.000 | 11,676 |
| 2025-02-07 | 82.570 | 82.570 | 81.270 | 81.330 | 81.330 | 14,749 |
| 2025-02-06 | 83.000 | 83.000 | 82.160 | 82.730 | 82.730 | 100,297 |
| 2025-02-05 | 85.000 | 85.000 | 81.480 | 82.980 | 82.980 | 40,721 |
| 2025-02-04 | 84.580 | 85.400 | 84.490 | 84.640 | 84.640 | 37,001 |
| 2025-02-03 | 84.000 | 84.710 | 82.420 | 84.700 | 84.700 | 25,624 |
| 2025-01-31 | 81.730 | 84.890 | 80.900 | 84.680 | 84.680 | 39,083 |
| 2025-01-30 | 82.000 | 82.000 | 80.650 | 81.730 | 81.730 | 49,264 |
| 2025-01-29 | 83.020 | 84.120 | 81.250 | 82.000 | 82.000 | 56,034 |
| 2025-01-28 | 84.550 | 84.550 | 82.400 | 82.410 | 82.410 | 35,874 |
| 2025-01-24 | 85.430 | 85.885 | 85.210 | 85.210 | 85.210 | 23,309 |
| 2025-01-23 | 85.750 | 85.860 | 85.270 | 85.600 | 85.600 | 35,219 |
| 2025-01-22 | 86.450 | 87.000 | 85.430 | 85.430 | 85.430 | 34,795 |
| 2025-01-21 | 86.000 | 86.990 | 85.740 | 86.440 | 86.440 | 20,696 |
| 2025-01-20 | 85.000 | 85.400 | 84.250 | 85.170 | 85.170 | 37,310 |
| 2025-01-17 | 86.000 | 86.000 | 84.740 | 85.030 | 85.030 | 15,323 |
| 2025-01-16 | 86.450 | 86.450 | 84.550 | 85.350 | 85.350 | 23,654 |
| 2025-01-15 | 85.920 | 85.920 | 85.000 | 85.000 | 85.000 | 14,193 |
| 2025-01-14 | 86.560 | 87.070 | 85.180 | 86.000 | 86.000 | 17,290 |
| 2025-01-13 | 88.600 | 88.600 | 85.930 | 86.330 | 86.330 | 20,012 |
| 2025-01-10 | 89.440 | 89.950 | 87.780 | 88.480 | 88.480 | 26,856 |
| 2025-01-09 | 88.400 | 89.440 | 87.220 | 89.440 | 89.440 | 100,278 |
| 2025-01-08 | 89.110 | 89.680 | 87.500 | 88.400 | 88.400 | 35,910 |
| 2025-01-07 | 88.400 | 91.390 | 88.400 | 90.500 | 90.500 | 54,390 |
| 2025-01-06 | 88.610 | 89.340 | 88.420 | 88.920 | 88.920 | 22,551 |
| 2025-01-03 | 88.170 | 88.445 | 87.260 | 88.290 | 88.290 | 19,754 |
| 2025-01-02 | 87.880 | 88.000 | 86.140 | 87.670 | 87.670 | 20,498 |
| 2024-12-31 | 88.450 | 88.640 | 85.920 | 88.310 | 88.310 | 12,138 |
| 2024-12-30 | 86.600 | 88.820 | 86.370 | 88.690 | 88.690 | 27,522 |
| 2024-12-27 | 86.270 | 87.100 | 85.500 | 86.590 | 86.590 | 22,516 |
| 2024-12-24 | 85.390 | 86.250 | 83.690 | 86.000 | 86.000 | 11,371 |
| 2024-12-23 | 84.050 | 85.390 | 83.000 | 85.390 | 85.390 | 24,960 |
| 2024-12-20 | 82.990 | 84.090 | 81.510 | 83.720 | 83.720 | 57,064 |
| 2024-12-19 | 82.180 | 83.350 | 81.260 | 83.120 | 83.120 | 28,228 |
| 2024-12-18 | 83.900 | 84.820 | 83.000 | 83.830 | 83.830 | 26,944 |
| 2024-12-17 | 85.020 | 86.120 | 84.330 | 85.860 | 85.860 | 13,035 |
| 2024-12-16 | 86.350 | 87.170 | 84.570 | 85.010 | 85.010 | 24,986 |
| 2024-12-13 | 85.000 | 90.150 | 85.000 | 86.640 | 86.640 | 23,881 |
| 2024-12-12 | 85.000 | 85.770 | 84.040 | 85.070 | 85.070 | 21,547 |
| 2024-12-11 | 85.700 | 86.830 | 85.080 | 85.650 | 85.650 | 25,713 |
| 2024-12-10 | 86.270 | 88.450 | 85.100 | 85.830 | 85.830 | 79,126 |
| 2024-12-09 | 89.380 | 90.000 | 88.670 | 88.830 | 88.830 | 16,364 |
| 2024-12-06 | 88.300 | 88.300 | 86.940 | 88.000 | 88.000 | 31,164 |
| 2024-12-05 | 87.000 | 90.550 | 86.860 | 88.920 | 88.920 | 53,171 |
| 2024-12-04 | 89.980 | 89.980 | 85.250 | 87.240 | 87.240 | 20,316 |
| 2024-12-03 | 88.220 | 88.920 | 87.500 | 87.940 | 87.940 | 15,310 |
| 2024-12-02 | 87.990 | 88.800 | 87.010 | 87.780 | 87.780 | 16,780 |
| 2024-11-29 | 85.760 | 88.020 | 85.760 | 87.970 | 87.970 | 15,187 |
| 2024-11-28 | 86.500 | 88.260 | 86.490 | 87.420 | 87.420 | 31,355 |
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.