Macquarie Technology Group Limited (ASX:MAQ)
Australia · Delayed Price · Currency is AUD 56.20
-5.25 (-8.54%)
Aug 28, 2026, 4:10 PM AEST
ASX:MAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 62.00 | 63.73 | 55.00 | 56.20 | 56.20 | -8.54% | 153,801 |
| Aug 27, 2026 | 61.50 | 63.32 | 60.60 | 61.45 | 61.45 | 1.49% | 103,106 |
| Aug 26, 2026 | 59.50 | 60.99 | 58.90 | 60.55 | 60.55 | 1.76% | 49,810 |
| Aug 25, 2026 | 59.15 | 59.50 | 58.13 | 59.50 | 59.50 | 0.24% | 54,907 |
| Aug 24, 2026 | 60.90 | 61.88 | 59.02 | 59.36 | 59.36 | -1.56% | 44,799 |
| Aug 21, 2026 | 61.51 | 61.90 | 60.01 | 60.30 | 60.30 | -2.17% | 28,549 |
| Aug 20, 2026 | 60.90 | 61.64 | 60.79 | 61.64 | 61.64 | 1.22% | 23,292 |
| Aug 19, 2026 | 62.11 | 62.11 | 60.06 | 60.90 | 60.90 | -2.73% | 41,604 |
| Aug 18, 2026 | 63.56 | 63.56 | 61.41 | 62.61 | 62.61 | -1.56% | 40,655 |
| Aug 17, 2026 | 63.91 | 64.28 | 62.50 | 63.60 | 63.60 | -0.47% | 37,948 |
| Aug 14, 2026 | 63.75 | 64.99 | 63.33 | 63.90 | 63.90 | 0.90% | 23,933 |
| Aug 13, 2026 | 61.94 | 63.44 | 61.89 | 63.33 | 63.33 | 1.92% | 35,543 |
| Aug 12, 2026 | 62.60 | 62.88 | 61.65 | 62.14 | 62.14 | -0.72% | 33,094 |
| Aug 11, 2026 | 62.00 | 62.66 | 61.09 | 62.59 | 62.59 | 1.36% | 31,750 |
| Aug 10, 2026 | 62.97 | 62.97 | 61.45 | 61.75 | 61.75 | -1.09% | 47,444 |
| Aug 7, 2026 | 63.00 | 63.53 | 61.93 | 62.43 | 62.43 | -1.48% | 40,257 |
| Aug 6, 2026 | 65.00 | 65.00 | 62.56 | 63.37 | 63.37 | -2.51% | 83,110 |
| Aug 5, 2026 | 64.50 | 65.22 | 64.42 | 65.00 | 65.00 | 1.45% | 44,757 |
| Aug 4, 2026 | 61.99 | 64.15 | 61.59 | 64.07 | 64.07 | 4.09% | 60,098 |
| Aug 3, 2026 | 60.50 | 61.92 | 59.65 | 61.55 | 61.55 | 1.90% | 53,981 |
| Jul 31, 2026 | 62.20 | 63.75 | 60.40 | 60.40 | 60.40 | -1.26% | 567,579 |
| Jul 30, 2026 | 61.47 | 62.19 | 60.53 | 61.17 | 61.17 | -0.52% | 58,152 |
| Jul 29, 2026 | 62.00 | 63.12 | 61.05 | 61.49 | 61.49 | -1.44% | 130,577 |
| Jul 28, 2026 | 62.98 | 63.30 | 61.79 | 62.39 | 62.39 | -0.89% | 50,630 |
| Jul 27, 2026 | 63.61 | 64.74 | 62.40 | 62.95 | 62.95 | -1.44% | 52,309 |
| Jul 24, 2026 | 65.00 | 65.00 | 63.71 | 63.87 | 63.87 | -1.75% | 35,332 |
| Jul 23, 2026 | 67.50 | 67.50 | 64.86 | 65.01 | 65.01 | -1.05% | 31,093 |
| Jul 22, 2026 | 65.01 | 66.57 | 64.35 | 65.70 | 65.70 | 2.03% | 27,292 |
| Jul 21, 2026 | 65.01 | 65.99 | 63.10 | 64.39 | 64.39 | -0.11% | 29,974 |
| Jul 20, 2026 | 64.04 | 64.52 | 62.76 | 64.46 | 64.46 | 0.59% | 32,079 |
| Jul 17, 2026 | 66.35 | 66.63 | 63.86 | 64.08 | 64.08 | -2.91% | 24,647 |
| Jul 16, 2026 | 66.11 | 67.04 | 65.49 | 66.00 | 66.00 | -0.09% | 25,146 |
| Jul 15, 2026 | 66.05 | 66.93 | 64.76 | 66.06 | 66.06 | 1.32% | 54,520 |
| Jul 14, 2026 | 65.16 | 65.41 | 64.15 | 65.20 | 65.20 | 0.06% | 28,935 |
| Jul 13, 2026 | 65.71 | 66.51 | 64.47 | 65.16 | 65.16 | -0.79% | 64,031 |
| Jul 10, 2026 | 64.93 | 66.09 | 64.04 | 65.68 | 65.68 | 1.16% | 37,083 |
| Jul 9, 2026 | 64.38 | 65.60 | 64.36 | 64.93 | 64.93 | 2.14% | 34,864 |
| Jul 8, 2026 | 63.05 | 64.60 | 62.60 | 63.57 | 63.57 | -0.20% | 24,235 |
| Jul 7, 2026 | 63.84 | 64.57 | 63.39 | 63.70 | 63.70 | -0.19% | 77,656 |
| Jul 6, 2026 | 64.99 | 65.78 | 63.40 | 63.82 | 63.82 | -2.28% | 79,040 |
| Jul 3, 2026 | 69.50 | 69.56 | 65.21 | 65.31 | 65.31 | -6.03% | 38,192 |
| Jul 2, 2026 | 69.51 | 69.78 | 68.00 | 69.50 | 69.50 | 0.39% | 18,339 |
| Jul 1, 2026 | 68.05 | 69.98 | 68.05 | 69.23 | 69.23 | -1.27% | 36,010 |
| Jun 30, 2026 | 69.20 | 70.21 | 68.83 | 70.12 | 70.12 | 0.44% | 24,452 |
| Jun 29, 2026 | 68.00 | 69.85 | 66.00 | 69.81 | 69.81 | 3.13% | 30,140 |
| Jun 26, 2026 | 70.63 | 70.63 | 66.87 | 67.69 | 67.69 | -4.15% | 36,530 |
| Jun 25, 2026 | 75.00 | 75.00 | 70.12 | 70.62 | 70.62 | -4.91% | 27,464 |
| Jun 24, 2026 | 73.15 | 74.27 | 72.44 | 74.27 | 74.27 | 2.13% | 23,647 |
| Jun 23, 2026 | 75.00 | 75.00 | 72.00 | 72.72 | 72.72 | -1.72% | 45,098 |
| Jun 22, 2026 | 75.89 | 76.93 | 73.56 | 73.99 | 73.99 | -2.64% | 33,926 |