ASX · MAQ · stock
Macquarie Technology Group Limited (MAQ) stock price history
Every ASX trading session of Macquarie Technology Group Limited from Sep 27, 1999 to Nov 13, 2026: 6,782 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAQ adjusted close, 1999 to 2026
- A$98.01
- All time high, 2024
- A$78.77
- 52 week high, A$43.01 low
- 6,782
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
MAQ key facts
- Macquarie Technology Group Limited (MAQ) closed at A$52.00 on Nov 13, 2026 on ASX.
- MAQ's all time high close is A$98.01, set on Jul 11, 2024; its all time low close is A$0.3651 on Oct 21, 2008.
- MAQ's 52 week range is A$43.01 to A$78.77.
- MAQ returned -17.4% over the year to Nov 13, 2026 and -26.2% over five years.
- Over ten years MAQ returned +368%, +16.7% a year compounded.
- MAQ's deepest drawdown was -98.4% from Mar 30, 2000 to Oct 21, 2008.
- DataCedar holds 6,782 daily sessions of MAQ history from Sep 27, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAQ price chart, 1999 to 2026
MAQ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.8% |
| 3 months | -17.9% |
| 6 months | -31.1% |
| Year to date | -21.8% |
| 1 year | -17.4% |
| 3 years | -17.4% |
| 5 years | -26.2% |
| 10 years | +367.7% |
| Since Sep 27, 1999 | +297.3% |
| Compound annual growth, 27.1 years | +5.2% |
MAQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$98.01 on Jul 11, 2024
- All time low close
- A$0.3651 on Oct 21, 2008
- 52 week high
- A$78.77 on Jun 5, 2026
- 52 week low
- A$43.01 on Oct 14, 2026
- Deepest drawdown
- -98.4% from Mar 30, 2000 to Oct 21, 2008, recovered Aug 7, 2018
- Best single session
- +50.0% on Oct 26, 2008
- Worst single session
- -56.5% on Mar 8, 2001
- Volatility, 1 year annualised
- 39.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1999
- 4.0×
- Best calendar year
- 2009, +410%
- Worst calendar year
- 2001, -86%
MAQ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Sep 27, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$67.00 | A$78.77 | A$43.01 | A$52.00 | -21.8% | 11.6M | 237 |
| 2025 | A$87.88 | A$91.39 | A$52.66 | A$66.50 | -24.7% | 15.5M | 253 |
| 2024 | A$68.64 | A$98.35 | A$65.50 | A$88.31 | +28.8% | 8.6M | 254 |
| 2023 | A$58.92 | A$71.15 | A$53.03 | A$68.55 | +15.2% | 4.6M | 252 |
| 2022 | A$73.74 | A$73.80 | A$52.67 | A$59.50 | -18.7% | 2.3M | 251 |
| 2021 | A$52.56 | A$82.50 | A$44.11 | A$73.21 | +39.9% | 2M | 254 |
| 2020 | A$23.21 | A$55.26 | A$19.20 | A$52.32 | +125.4% | 2.5M | 255 |
| 2019 | A$21.88 | A$23.49 | A$18.52 | A$23.21 | +10.8% | 1.7M | 253 |
| 2018 | A$14.68 | A$24.43 | A$14.35 | A$20.95 | +42.0% | 1.8M | 253 |
| 2017 | A$11.36 | A$14.99 | A$10.21 | A$14.75 | +27.8% | 1.2M | 252 |
| 2016 | A$7.67 | A$12.74 | A$7.21 | A$11.54 | +50.1% | 735.3K | 253 |
| 2015 | A$4.28 | A$8.16 | A$4.01 | A$7.69 | +79.6% | 4.4M | 255 |
| 2014 | A$7.16 | A$7.43 | A$3.98 | A$4.28 | -41.0% | 1.6M | 253 |
| 2013 | A$7.38 | A$7.76 | A$6.18 | A$7.26 | -3.4% | 4.6M | 250 |
| 2012 | A$5.79 | A$8.96 | A$5.79 | A$7.51 | +30.2% | 1.6M | 239 |
| 2011 | A$7.15 | A$9.94 | A$5.73 | A$5.77 | -18.5% | 2M | 242 |
| 2010 | A$4.02 | A$7.55 | A$3.07 | A$7.07 | +90.0% | 5.3M | 251 |
| 2009 | A$0.7302 | A$4.02 | A$0.6499 | A$3.72 | +410.0% | 3.1M | 239 |
| 2008 | A$1.10 | A$1.10 | A$0.3651 | A$0.7302 | -23.1% | 533.2K | 224 |
| 2007 | A$0.8397 | A$0.9493 | A$0.5988 | A$0.9493 | +18.2% | 598K | 233 |
| 2006 | A$0.8032 | A$0.8032 | A$0.4892 | A$0.8032 | 0.0% | 1.3M | 252 |
| 2005 | A$1.28 | A$1.31 | A$0.6572 | A$0.8032 | -37.1% | 1.5M | 236 |
| 2004 | A$1.50 | A$1.90 | A$1.20 | A$1.28 | -14.6% | 3.8M | 251 |
| 2003 | A$0.6207 | A$2.19 | A$0.4892 | A$1.50 | +141.2% | 4.5M | 257 |
| 2002 | A$1.42 | A$1.42 | A$0.5915 | A$0.6207 | -56.4% | 2.6M | 247 |
| 2001 | A$9.86 | A$9.86 | A$0.4308 | A$1.42 | -86.2% | 19.4M | 258 |
| 2000 | A$17.93 | A$23.50 | A$7.30 | A$10.32 | -42.4% | 7M | 259 |
| 1999 | A$13.16 | A$18.08 | A$11.57 | A$17.93 | n/a | 4.8M | 69 |
MAQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$52.00 | +14.0% |
| October 2026 | A$45.63 | -15.0% |
| September 2026 | A$53.68 | -5.6% |
| August 2026 | A$56.89 | -5.8% |
| July 2026 | A$60.40 | -13.9% |
| June 2026 | A$70.12 | -6.1% |
| May 2026 | A$74.70 | +6.7% |
| April 2026 | A$70.00 | +15.2% |
| March 2026 | A$60.77 | -10.5% |
| February 2026 | A$67.89 | -3.0% |
| January 2026 | A$70.02 | +5.3% |
| December 2025 | A$66.50 | +1.3% |
About the MAQ data
Daily bars. 6,782 sessions from Sep 27, 1999 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 27, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AMAQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
MAQ share price history
