Macquarie Technology Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.710	45.710	44.630	45.100	45.100	22,363
2026-10-19	46.180	46.230	44.510	45.990	45.990	28,403
2026-10-16	43.940	46.310	43.600	46.180	46.180	61,975
2026-10-15	47.000	47.000	43.010	43.930	43.930	132,416
2026-10-14	46.940	48.230	45.370	48.230	48.230	36,797
2026-10-13	52.140	52.140	46.920	46.920	46.920	63,015
2026-10-12	51.500	52.430	50.820	50.820	50.820	27,742
2026-10-09	51.500	51.780	50.920	51.150	51.150	17,994
2026-10-08	51.460	51.900	50.640	51.000	51.000	23,053
2026-10-07	52.700	54.290	51.460	51.690	51.690	20,805
2026-10-06	54.000	54.460	52.410	52.410	52.410	45,318
2026-10-05	53.850	54.380	53.220	53.910	53.910	20,266
2026-10-02	52.600	54.700	52.600	53.840	53.840	24,661
2026-10-01	54.750	54.750	52.470	52.800	52.800	28,436
2026-09-30	53.740	54.680	53.340	53.680	53.680	62,316
2026-09-29	54.000	54.000	53.100	53.390	53.390	25,524
2026-09-28	53.500	53.680	52.200	53.110	53.110	63,457
2026-09-25	55.000	55.000	52.620	53.140	53.140	38,183
2026-09-24	57.720	57.720	52.930	55.000	55.000	75,799
2026-09-23	54.000	58.260	53.530	57.790	57.790	102,076
2026-09-22	53.850	53.990	52.440	53.340	53.340	28,333
2026-09-21	52.500	52.500	51.000	51.880	51.880	34,846
2026-09-18	51.000	53.140	50.970	53.140	53.140	244,283
2026-09-17	51.750	52.000	50.880	50.880	50.880	37,154
2026-09-16	50.690	51.740	50.690	51.450	51.450	36,268
2026-09-15	51.570	52.060	50.370	50.780	50.780	45,494
2026-09-14	53.020	53.250	51.720	51.720	51.720	44,625
2026-09-11	52.830	53.150	52.250	53.000	53.000	45,896
2026-09-10	54.020	54.020	52.710	53.160	53.160	77,523
2026-09-09	53.680	54.300	53.200	54.000	54.000	35,720
2026-09-08	55.630	55.630	53.550	53.700	53.700	25,621
2026-09-07	55.500	55.900	54.800	55.110	55.110	55,380
2026-09-04	54.920	55.660	54.530	55.490	55.490	93,077
2026-09-03	54.800	55.100	53.680	54.370	54.370	39,306
2026-09-02	55.820	55.820	54.520	54.670	54.670	71,546
2026-09-01	57.000	57.580	54.230	56.060	56.060	66,835
2026-08-31	56.160	57.310	55.000	56.890	56.890	86,541
2026-08-28	62.000	63.730	55.000	56.200	56.200	153,801
2026-08-27	61.500	63.320	60.600	61.450	61.450	103,106
2026-08-26	59.500	60.990	58.900	60.550	60.550	49,810
2026-08-25	59.150	59.500	58.130	59.500	59.500	54,907
2026-08-24	60.900	61.880	59.020	59.360	59.360	44,799
2026-08-21	61.510	61.900	60.010	60.300	60.300	28,549
2026-08-20	60.900	61.640	60.790	61.640	61.640	23,292
2026-08-19	62.110	62.110	60.060	60.900	60.900	41,604
2026-08-18	63.560	63.560	61.410	62.610	62.610	40,655
2026-08-17	63.910	64.280	62.500	63.600	63.600	37,948
2026-08-14	63.750	64.990	63.330	63.900	63.900	23,933
2026-08-13	61.940	63.435	61.890	63.330	63.330	35,543
2026-08-12	62.600	62.880	61.650	62.140	62.140	33,094
2026-08-11	62.000	62.660	61.090	62.590	62.590	31,750
2026-08-10	62.970	62.970	61.450	61.750	61.750	47,444
2026-08-07	63.000	63.530	61.930	62.430	62.430	40,257
2026-08-06	65.000	65.000	62.560	63.370	63.370	83,110
2026-08-05	64.500	65.220	64.420	65.000	65.000	44,757
2026-08-04	61.990	64.150	61.590	64.070	64.070	60,098
2026-08-03	60.500	61.920	59.650	61.550	61.550	53,981
2026-07-31	62.200	63.750	60.400	60.400	60.400	567,579
2026-07-30	61.470	62.190	60.530	61.170	61.170	58,152
2026-07-29	62.000	63.120	61.050	61.490	61.490	130,577

Page 1 of 2 · 66 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.