Macquarie Technology Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 85.250 | 86.290 | 84.880 | 86.290 | 86.290 | 35,235 |
| 2024-11-26 | 86.000 | 86.630 | 84.450 | 85.000 | 85.000 | 29,123 |
| 2024-11-25 | 87.380 | 87.700 | 86.430 | 86.430 | 86.430 | 26,876 |
| 2024-11-22 | 86.300 | 88.040 | 86.300 | 86.740 | 86.740 | 24,054 |
| 2024-11-21 | 88.990 | 88.990 | 87.380 | 88.050 | 88.050 | 32,491 |
| 2024-11-20 | 88.810 | 89.360 | 87.410 | 88.580 | 88.580 | 34,657 |
| 2024-11-19 | 90.780 | 90.780 | 88.610 | 88.990 | 88.990 | 27,299 |
| 2024-11-18 | 90.670 | 90.670 | 88.990 | 89.060 | 89.060 | 46,471 |
| 2024-11-15 | 90.000 | 90.900 | 89.570 | 90.600 | 90.600 | 28,209 |
| 2024-11-14 | 90.340 | 90.350 | 88.800 | 89.720 | 89.720 | 24,302 |
| 2024-11-13 | 90.000 | 90.960 | 89.260 | 90.340 | 90.340 | 45,020 |
| 2024-11-12 | 90.100 | 90.150 | 88.770 | 89.770 | 89.770 | 13,814 |
| 2024-11-11 | 88.300 | 90.210 | 88.300 | 90.150 | 90.150 | 22,969 |
| 2024-11-08 | 86.500 | 88.320 | 85.610 | 88.000 | 88.000 | 34,656 |
| 2024-11-07 | 86.780 | 88.000 | 86.360 | 86.990 | 86.990 | 16,960 |
| 2024-11-06 | 85.560 | 86.780 | 85.560 | 86.780 | 86.780 | 33,694 |
| 2024-11-05 | 86.000 | 86.000 | 85.350 | 85.780 | 85.780 | 28,448 |
| 2024-11-04 | 85.540 | 87.540 | 85.290 | 85.550 | 85.550 | 122,044 |
| 2024-11-01 | 83.170 | 86.280 | 82.360 | 85.000 | 85.000 | 54,862 |
| 2024-10-31 | 80.250 | 83.330 | 80.250 | 82.570 | 82.570 | 28,953 |
| 2024-10-30 | 82.600 | 82.940 | 80.620 | 81.070 | 81.070 | 24,812 |
| 2024-10-29 | 80.970 | 83.025 | 80.805 | 82.400 | 82.400 | 70,551 |
| 2024-10-28 | 79.000 | 81.035 | 78.530 | 80.540 | 80.540 | 41,929 |
| 2024-10-25 | 76.070 | 78.770 | 76.070 | 78.360 | 78.360 | 104,134 |
| 2024-10-24 | 79.990 | 80.000 | 76.060 | 76.060 | 76.060 | 49,147 |
| 2024-10-23 | 82.500 | 82.510 | 78.500 | 78.610 | 78.610 | 52,621 |
| 2024-10-22 | 81.890 | 82.900 | 80.280 | 82.020 | 82.020 | 59,592 |
| 2024-10-21 | 83.090 | 84.520 | 81.740 | 82.000 | 82.000 | 18,908 |
| 2024-10-18 | 84.560 | 84.560 | 82.270 | 82.490 | 82.490 | 22,489 |
| 2024-10-17 | 84.650 | 85.230 | 83.570 | 84.560 | 84.560 | 13,216 |
| 2024-10-16 | 85.000 | 85.500 | 83.500 | 84.540 | 84.540 | 23,062 |
| 2024-10-15 | 85.100 | 85.520 | 83.800 | 85.450 | 85.450 | 22,901 |
| 2024-10-14 | 84.530 | 85.380 | 83.100 | 84.110 | 84.110 | 28,021 |
| 2024-10-11 | 85.040 | 86.360 | 84.360 | 85.000 | 85.000 | 17,450 |
| 2024-10-10 | 84.800 | 86.500 | 84.800 | 85.050 | 85.050 | 41,479 |
| 2024-10-09 | 82.450 | 84.970 | 82.450 | 84.690 | 84.690 | 18,749 |
| 2024-10-08 | 84.200 | 84.260 | 82.750 | 83.150 | 83.150 | 24,324 |
| 2024-10-07 | 83.920 | 84.240 | 81.640 | 84.030 | 84.030 | 34,453 |
| 2024-10-04 | 81.610 | 83.930 | 81.610 | 83.750 | 83.750 | 14,862 |
| 2024-10-03 | 82.280 | 82.470 | 81.450 | 82.470 | 82.470 | 23,327 |
| 2024-10-02 | 83.150 | 83.550 | 81.700 | 82.110 | 82.110 | 26,513 |
| 2024-10-01 | 82.510 | 83.520 | 82.000 | 82.710 | 82.710 | 14,395 |
| 2024-09-30 | 83.070 | 83.550 | 82.010 | 83.170 | 83.170 | 18,195 |
| 2024-09-27 | 84.550 | 85.070 | 82.910 | 82.910 | 82.910 | 21,395 |
| 2024-09-26 | 81.000 | 82.850 | 80.980 | 82.700 | 82.700 | 29,547 |
| 2024-09-25 | 81.920 | 83.000 | 81.150 | 81.280 | 81.280 | 25,846 |
| 2024-09-24 | 80.920 | 81.760 | 80.310 | 81.300 | 81.300 | 172,776 |
| 2024-09-23 | 80.220 | 81.180 | 79.630 | 81.000 | 81.000 | 20,224 |
| 2024-09-20 | 81.520 | 82.380 | 80.320 | 80.320 | 80.320 | 242,212 |
| 2024-09-19 | 79.620 | 80.200 | 79.510 | 80.200 | 80.200 | 50,961 |
| 2024-09-18 | 79.990 | 80.530 | 79.510 | 79.510 | 79.510 | 24,490 |
| 2024-09-17 | 80.550 | 80.600 | 78.900 | 79.990 | 79.990 | 24,162 |
| 2024-09-16 | 79.510 | 81.720 | 79.510 | 79.880 | 79.880 | 36,004 |
| 2024-09-13 | 77.930 | 78.980 | 77.130 | 78.440 | 78.440 | 33,578 |
| 2024-09-12 | 77.890 | 78.150 | 76.960 | 77.430 | 77.430 | 54,856 |
| 2024-09-11 | 77.970 | 78.820 | 76.860 | 77.570 | 77.570 | 46,954 |
| 2024-09-10 | 77.080 | 78.310 | 76.640 | 77.810 | 77.810 | 48,043 |
| 2024-09-09 | 74.980 | 77.080 | 74.070 | 77.080 | 77.080 | 54,678 |
| 2024-09-06 | 77.920 | 78.000 | 76.510 | 76.510 | 76.510 | 72,458 |
| 2024-09-05 | 76.500 | 78.390 | 75.450 | 76.500 | 76.500 | 61,998 |
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.