Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

Macquarie Technology Group Limited (MAQ.XA)

0.0000
-59.0600
(-100.00%)
At close: 3:59:46 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.00000.00000.00000.00000.0000-
Apr 30, 202560.060060.060058.750059.060059.06007,111
Apr 29, 202560.120060.210059.530059.800059.80003,675
Apr 28, 202560.000060.875059.130059.820059.820010,612
Apr 24, 202556.950058.880056.940058.750058.75005,166
Apr 23, 202557.330058.040056.330056.490056.49004,560
Apr 22, 202558.310058.310055.950056.280056.28004,659
Apr 17, 202558.740059.325058.180059.140059.14005,754
Apr 16, 202559.820059.820058.380058.430058.43004,363
Apr 15, 202560.470060.470059.060060.140060.14003,984
Apr 14, 202558.620060.000058.410059.860059.86004,506
Apr 11, 202556.160058.130055.170058.080058.08005,895
Apr 10, 202559.510061.205057.500059.320059.320012,006
Apr 9, 202556.120056.180053.190054.335054.335033,843
Apr 8, 202556.540057.800055.420057.770057.77005,873
Apr 7, 202553.990056.030053.000055.740055.740012,097
Apr 4, 202560.010060.010057.500057.600057.600013,246
Apr 3, 202563.790063.980061.620061.910061.910011,418
Apr 2, 202564.670066.280064.605064.925064.925017,250
Apr 1, 202563.540064.230062.915064.045064.045024,351
Mar 31, 202563.720063.810062.890062.985062.98503,813
Mar 28, 202564.480064.980064.000064.740064.74004,783
Mar 27, 202566.830066.830064.670064.840064.84003,765
Mar 26, 202568.030068.210066.810067.780067.78001,642
Mar 25, 202568.560068.560067.790068.140068.140010,428
Mar 24, 202568.800069.030067.400067.900067.900027,180
Mar 21, 202569.330070.270068.340068.490068.490064,061
Mar 20, 202569.590069.970069.160069.400069.40004,684
Mar 19, 202569.180069.750067.850069.090069.09004,542
Mar 18, 202570.125070.320068.770069.210069.21004,300
Mar 17, 202569.020070.330069.010069.460069.46005,494
Mar 14, 202568.760069.010067.840068.735068.73501,899
Mar 13, 202568.825069.500068.360068.550068.55001,817
Mar 12, 202568.000068.860068.000068.460068.46005,787
Mar 11, 202567.570068.305066.360068.180068.18009,573
Mar 10, 202568.100069.680068.100068.340068.340017,855
Mar 7, 202567.270069.290067.260068.050068.05009,127
Mar 6, 202568.900069.090067.890068.060068.06003,049
Mar 5, 202568.010068.370067.350068.310068.31003,201
Mar 4, 202570.490070.490067.620068.130068.13005,025
Mar 3, 202569.790070.770068.550070.370070.37004,732
Feb 28, 202571.910073.360069.550069.820069.820044,016
Feb 27, 202577.570077.570072.430072.430072.430056,862
Feb 26, 202576.705077.300076.060076.640076.64006,541
Feb 25, 202578.925078.950077.120077.400077.40003,467
Feb 24, 202579.560080.030078.930078.930078.93005,417
Feb 21, 202581.250081.250079.920079.920079.92002,038
Feb 20, 202582.310083.400079.940080.480080.48001,606
Feb 19, 202582.650083.200081.050082.900082.90003,490
Feb 18, 202583.055084.980083.055083.330083.33004,558
Feb 17, 202581.140082.730081.120082.590082.590011,185
Feb 14, 202581.840082.710081.060081.130081.13009,513
Feb 13, 202581.290082.290081.190081.830081.83003,302
Feb 12, 202579.780081.190079.205080.900080.90004,660
Feb 11, 202580.140081.285080.140081.000081.00002,137
Feb 10, 202580.960081.040080.450081.000081.0000489
Feb 7, 202581.740082.100081.295081.800081.80001,227
Feb 6, 202582.670082.890082.170082.670082.67001,327
Feb 5, 202583.140083.760081.500082.790082.79002,950
Feb 4, 202584.730085.290084.570084.910084.9100798
Feb 3, 202583.100084.680082.430084.535084.53503,320
Jan 31, 202581.690084.800080.930084.755084.755090,435
Jan 30, 202581.280081.970080.660081.775081.77502,711
Jan 29, 202583.030083.990081.270081.990081.99003,328
Jan 28, 202584.010084.370082.430082.440082.44003,662
Jan 24, 202585.380085.840085.260085.510085.51001,279
Jan 23, 202585.750085.900085.295085.540085.54001,971
Jan 22, 202586.990086.990085.525085.550085.55003,037
Jan 21, 202585.740086.840085.740086.290086.29002,059
Jan 20, 202584.540085.400084.540085.170085.1700928
Jan 17, 202585.280085.985085.020085.200085.2000609
Jan 16, 202586.240086.250084.760085.580085.58001,071
Jan 15, 202585.285085.910085.030085.240085.24001,599
Jan 14, 202585.980087.060085.200086.280086.28001,495
Jan 13, 202588.590088.590085.930086.340086.34001,057
Jan 10, 202589.340089.340087.780088.540088.54001,629
Jan 9, 202588.000089.360087.285089.360089.36002,443
Jan 8, 202589.580089.680087.550088.300088.30003,800
Jan 7, 202589.270091.335089.270090.800090.80001,030
Jan 6, 202588.805089.290088.430089.110089.11002,205
Jan 3, 202588.130088.440087.260088.170088.1700796
Jan 2, 202587.740087.910086.130087.850087.8500802
Dec 31, 202487.490088.460086.980087.810087.8100340
Dec 30, 202486.670088.820086.450088.770088.77002,632
Dec 27, 202486.350087.010085.500086.440086.44002,229
Dec 24, 202483.710086.240083.710086.000086.0000775
Dec 23, 202484.020085.230083.030085.200085.20002,434
Dec 20, 202482.670084.100081.560084.050084.05003,164
Dec 19, 202482.375083.220081.300083.200083.20001,817
Dec 18, 202484.390084.870083.060083.870083.87002,052
Dec 17, 202485.630086.120084.430086.110086.1100925
Dec 16, 202486.800086.980084.640085.100085.10001,937
Dec 13, 202485.430088.260085.230087.035087.03502,543
Dec 12, 202485.800085.800084.060085.180085.18001,349
Dec 11, 202485.110086.800085.090085.870085.87002,163
Dec 10, 202487.400087.815085.110086.150086.15002,503
Dec 9, 202488.630090.000088.630088.980088.98002,651
Dec 6, 202488.170088.250087.200088.140088.14001,591
Dec 5, 202487.070090.590087.070089.000089.00005,025
Dec 4, 202488.240088.240085.250087.030087.03003,023
Dec 3, 202488.450088.895087.520087.830087.83001,154
Dec 2, 202488.105088.770087.010087.580087.58001,860
Nov 29, 202486.760087.940086.400087.590087.59001,248
Nov 28, 202487.470088.280087.230087.320087.32001,966
Nov 27, 202485.375086.090084.870085.900085.90002,310
Nov 26, 202486.215086.430084.460084.980084.98002,545
Nov 25, 202487.360087.630086.480086.750086.75002,166
Nov 22, 202486.300088.040086.300086.970086.97002,441
Nov 21, 202488.890088.940087.490087.965087.96503,337
Nov 20, 202489.360089.360087.520088.450088.45003,707
Nov 19, 202489.980089.980088.600089.000089.00002,783
Nov 18, 202490.210090.210089.040089.310089.31001,037
Nov 15, 202489.430090.900089.340090.450090.45001,678
Nov 14, 202490.000090.180088.880089.680089.68001,506
Nov 13, 202489.400090.930089.400090.060090.06002,537
Nov 12, 202489.720090.140088.780089.620089.62001,562
Nov 11, 202489.110090.075088.580089.915089.91502,355
Nov 8, 202486.745088.350085.680087.940087.94003,397
Nov 7, 202486.830087.710086.380086.660086.66001,390
Nov 6, 202485.670086.740085.670086.620086.62002,435
Nov 4, 202485.330087.450085.300085.780085.78002,193
Nov 1, 202483.580086.225082.530085.230085.23004,074
Oct 31, 202482.930083.280080.720082.850082.85002,881
Oct 29, 202480.960082.970080.960082.565082.56503,813
Oct 28, 202478.880081.180078.600080.650080.65006,724
Oct 25, 202476.710078.640076.070078.290078.29005,935
Oct 24, 202478.760078.760076.060076.290076.2900224,774
Oct 23, 202482.400082.400078.530078.710078.71005,534
Oct 22, 202481.700082.870080.390082.155082.15509,102
Oct 21, 202483.580084.470081.710082.035082.03502,470
Oct 18, 202483.940084.100082.300082.600082.60001,423
Oct 17, 202484.890085.210083.500084.600084.60001,792
Oct 16, 202484.500085.360083.610084.340084.34002,030
Oct 15, 202484.440085.490083.825084.990084.99001,533
Oct 14, 202485.080085.350083.190083.940083.94003,001
Oct 11, 202485.180086.180084.400084.920084.92001,128
Oct 10, 202484.900086.490084.800085.180085.18001,530
Oct 9, 202482.850084.965082.850084.740084.74002,203
Oct 8, 202484.260084.260082.795083.080083.08001,755
Oct 7, 202484.010084.100081.640083.700083.70002,722
Oct 4, 202481.840083.820081.700083.575083.57502,510
Oct 3, 202482.360082.420081.475082.160082.16001,776
Oct 2, 202483.360083.360081.740082.170082.17001,954
Oct 1, 202482.680083.520082.010082.790082.79002,581
Sep 30, 202483.280083.320082.080083.290083.29001,429
Sep 27, 202484.110084.990083.000083.215083.21502,284
Sep 26, 202481.560082.840081.350082.710082.71008,984
Sep 25, 202482.270082.890081.175081.210081.21002,040
Sep 24, 202480.990081.525080.375081.210081.210010,285
Sep 23, 202480.110081.190079.950080.970080.97003,673
Sep 20, 202481.160082.350080.340080.340080.34004,921
Sep 19, 202479.750080.175079.530079.830079.830012,323
Sep 18, 202480.000080.520079.510079.660079.66001,473
Sep 17, 202480.550080.550078.910080.200080.20003,676
Sep 16, 202479.780081.700079.570080.070080.07005,874
Sep 13, 202477.950078.935077.260078.500078.50005,800
Sep 12, 202477.450078.075076.960077.640077.64003,641
Sep 11, 202478.500078.780076.870077.460077.460010,698
Sep 10, 202477.040078.290076.705077.730077.73004,879
Sep 9, 202474.960077.060074.620076.960076.96004,792
Sep 6, 202477.120078.000076.640076.855076.855052,544
Sep 5, 202476.450078.390075.490076.540076.54004,852
Sep 4, 202477.510077.800075.650076.630076.630026,835
Sep 3, 202479.620080.010078.010078.290078.29002,296
Sep 2, 202483.990083.990078.800079.665079.66509,738
Aug 30, 202479.490084.620078.750084.420084.42004,507
Aug 29, 202485.800085.800080.610081.800081.80008,603
Aug 28, 202487.590089.380085.850086.980086.98001,949
Aug 26, 202489.750091.190088.490090.600090.60002,947
Aug 23, 202489.180089.180087.560088.010088.0100984
Aug 22, 202489.230089.490088.300088.300088.3000348
Aug 21, 202489.840090.330087.865088.090088.0900766
Aug 20, 202491.000091.460089.820090.190090.19001,377
Aug 19, 202489.280090.920088.980090.425090.42501,439
Aug 16, 202488.620089.350088.280088.980088.98001,036
Aug 15, 202488.330089.300087.790088.050088.05002,275
Aug 14, 202489.050089.650088.690089.000089.00001,110
Aug 13, 202489.750089.870088.930089.390089.39003,633
Aug 12, 202488.240090.160088.230089.990089.99001,220
Aug 9, 202488.710089.680087.990089.320089.3200624
Aug 8, 202490.030090.030087.530087.630087.63001,622
Aug 7, 202487.550089.970087.490089.820089.82002,131
Aug 6, 202484.940088.590084.940087.620087.62002,122
Aug 5, 202491.490091.490085.740085.740085.74001,827
Aug 2, 202494.240094.340092.430092.750092.75001,303
Aug 1, 202495.080095.530093.790095.140095.14002,061
Jul 31, 202494.030095.990093.550094.030094.03004,648
Jul 30, 202492.050093.250090.790092.955092.95502,455
Jul 29, 202490.080092.430089.570092.110092.11001,781
Jul 26, 202491.720091.960089.540089.810089.81002,778
Jul 25, 202493.910093.910091.700091.920091.92002,935
Jul 24, 202493.360093.630092.760093.190093.19001,434
Jul 23, 202493.460093.590092.870093.090093.09002,926
Jul 22, 202493.670093.670092.230092.610092.61001,780
Jul 19, 202494.410094.410092.240093.200093.2000-
Jul 18, 202496.040096.040094.070094.200094.20001,532
Jul 17, 202496.040097.590095.000096.750096.750015,594
Jul 16, 202495.140095.240094.015094.470094.47001,620
Jul 15, 202495.050095.850094.150095.320095.320010,078
Jul 12, 202497.490097.770093.860094.830094.83003,774
Jul 11, 202495.310098.320095.170098.000098.00003,364
Jul 10, 202494.480095.000094.100094.950094.95002,133
Jul 9, 202495.140095.580094.830095.095095.09501,494
Jul 8, 202495.810096.030094.980095.375095.37502,270
Jul 5, 202494.280095.500094.050095.370095.37002,312
Jul 4, 202492.880093.180092.020092.875092.87501,208
Jul 3, 202490.390092.540090.390092.370092.37001,878
Jul 2, 202491.140091.170089.880090.440090.44001,910
Jul 1, 202494.410094.500091.290091.290091.29002,381
Jun 28, 202492.690094.030092.520093.985093.98503,863
Jun 27, 202492.330092.670091.070092.560092.56002,283
Jun 26, 202492.680093.270090.760092.980092.98004,577
Jun 25, 202491.450093.270091.450092.720092.72001,880
Jun 24, 202489.760092.380089.760091.625091.62503,279
Jun 21, 202488.980089.010088.100088.290088.290010,209
Jun 20, 202490.150090.250088.460088.730088.73001,480
Jun 19, 202490.470090.990089.430090.190090.19001,716
Jun 18, 202488.775089.710088.150089.500089.5000981
Jun 17, 202489.190089.990088.230088.420088.42002,923
Jun 14, 202488.390089.735088.390088.770088.77001,743
Jun 13, 202488.720089.190087.890088.620088.6200617
Jun 12, 202487.300088.215086.690088.000088.0000804
Jun 11, 202486.560088.000085.765087.225087.22501,555
Jun 7, 202488.050088.720086.600086.830086.83001,872
Jun 6, 202489.300090.090087.580087.800087.80004,497
Jun 5, 202486.780088.810086.300088.600088.60005,038
Jun 4, 202484.730087.290084.730087.140087.14003,017
Jun 3, 202484.550085.610083.640085.000085.00001,876
May 31, 202484.270084.750083.260083.850083.85002,101
May 30, 202483.010084.430082.750083.860083.8600558
May 29, 202483.770084.840083.340083.630083.63002,018
May 28, 202485.890085.890083.010083.220083.22001,631
May 27, 202485.620086.440084.990085.600085.60002,356
May 24, 202486.880086.880085.180085.440085.44001,150
May 23, 202485.160087.610085.000087.245087.245038,150
May 22, 202486.450086.450084.760085.310085.310079,964
May 21, 202487.540088.495085.990086.115086.11503,075
May 20, 202488.700089.180087.380087.860087.86002,935
May 17, 202491.730091.730090.160090.600090.60001,499
May 16, 202492.090092.490090.810091.475091.4750201,937
May 15, 202490.400092.470089.780091.430091.43002,937
May 14, 202489.200089.935088.010089.910089.910041,088
May 13, 202491.060091.190088.850089.000089.00003,057
May 10, 202493.000093.115091.340091.500091.50008,220
May 9, 202490.615093.500090.615092.180092.18006,058
May 8, 202487.540091.150087.215090.870090.87002,253
May 7, 202486.780088.590085.010087.500087.500022,335
May 6, 202482.530085.120082.420085.120085.12001,542
May 3, 202481.900082.870081.900082.275082.27501,610
May 2, 202480.700081.260080.155080.225080.22503,710
May 1, 202480.460081.410080.110080.750080.75001,006