Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 8.520 | 8.560 | 8.210 | 8.270 | 8.270 | 970,444 |
| 2024-08-30 | 8.440 | 8.680 | 8.370 | 8.540 | 8.540 | 1,798,580 |
| 2024-08-29 | 8.500 | 8.610 | 8.360 | 8.380 | 8.380 | 1,428,315 |
| 2024-08-28 | 9.010 | 9.050 | 8.600 | 8.600 | 8.600 | 1,869,487 |
| 2024-08-27 | 9.140 | 9.230 | 9.000 | 9.000 | 9.000 | 1,785,629 |
| 2024-08-26 | 9.030 | 9.280 | 9.020 | 9.140 | 9.140 | 2,709,733 |
| 2024-08-23 | 8.800 | 9.160 | 8.510 | 8.940 | 8.940 | 5,530,352 |
| 2024-08-22 | 9.500 | 9.960 | 9.020 | 9.320 | 9.320 | 8,122,348 |
| 2024-08-21 | 11.140 | 11.950 | 11.070 | 11.790 | 11.790 | 1,274,644 |
| 2024-08-20 | 11.230 | 11.410 | 11.200 | 11.220 | 11.220 | 559,388 |
| 2024-08-19 | 11.090 | 11.295 | 10.990 | 11.210 | 11.210 | 411,332 |
| 2024-08-16 | 11.200 | 11.200 | 10.930 | 11.020 | 11.020 | 634,080 |
| 2024-08-15 | 10.940 | 11.030 | 10.770 | 10.880 | 10.880 | 791,890 |
| 2024-08-14 | 10.850 | 11.130 | 10.810 | 10.940 | 10.940 | 758,487 |
| 2024-08-13 | 10.550 | 10.800 | 10.500 | 10.640 | 10.640 | 1,111,461 |
| 2024-08-12 | 10.400 | 10.630 | 10.370 | 10.550 | 10.550 | 557,788 |
| 2024-08-09 | 10.240 | 10.335 | 10.080 | 10.240 | 10.240 | 1,918,736 |
| 2024-08-08 | 10.280 | 10.350 | 9.900 | 9.940 | 9.940 | 507,725 |
| 2024-08-07 | 10.080 | 10.360 | 10.000 | 10.240 | 10.240 | 727,120 |
| 2024-08-06 | 10.240 | 10.450 | 9.980 | 10.070 | 10.070 | 1,097,343 |
| 2024-08-05 | 10.820 | 10.870 | 10.270 | 10.270 | 10.270 | 768,436 |
| 2024-08-02 | 10.930 | 11.120 | 10.720 | 11.010 | 11.010 | 591,700 |
| 2024-08-01 | 11.140 | 11.340 | 11.020 | 11.220 | 11.220 | 539,306 |
| 2024-07-31 | 10.860 | 11.010 | 10.660 | 10.970 | 10.970 | 554,778 |
| 2024-07-30 | 10.720 | 10.780 | 10.500 | 10.780 | 10.780 | 663,984 |
| 2024-07-29 | 10.910 | 10.980 | 10.800 | 10.910 | 10.910 | 473,699 |
| 2024-07-26 | 10.840 | 10.920 | 10.690 | 10.750 | 10.750 | 573,634 |
| 2024-07-25 | 10.880 | 10.910 | 10.660 | 10.790 | 10.790 | 774,279 |
| 2024-07-24 | 11.000 | 11.310 | 10.940 | 11.150 | 11.150 | 483,211 |
| 2024-07-23 | 11.130 | 11.370 | 10.865 | 11.110 | 11.110 | 579,572 |
| 2024-07-22 | 10.940 | 11.005 | 10.770 | 10.970 | 10.970 | 573,821 |
| 2024-07-19 | 11.380 | 11.490 | 10.980 | 11.010 | 11.010 | 767,150 |
| 2024-07-18 | 11.850 | 11.850 | 11.590 | 11.590 | 11.590 | 2,523,632 |
| 2024-07-17 | 11.970 | 12.025 | 11.750 | 11.930 | 11.930 | 613,359 |
| 2024-07-16 | 11.850 | 11.900 | 11.665 | 11.750 | 11.750 | 867,232 |
| 2024-07-15 | 11.820 | 11.930 | 11.760 | 11.800 | 11.800 | 1,410,581 |
| 2024-07-12 | 11.580 | 11.810 | 11.550 | 11.720 | 11.720 | 615,632 |
| 2024-07-11 | 11.840 | 11.990 | 11.620 | 11.630 | 11.630 | 837,367 |
| 2024-07-10 | 11.330 | 11.770 | 11.300 | 11.580 | 11.580 | 1,005,339 |
| 2024-07-09 | 11.260 | 11.460 | 11.220 | 11.350 | 11.350 | 671,915 |
| 2024-07-08 | 11.150 | 11.200 | 11.040 | 11.170 | 11.170 | 1,520,229 |
| 2024-07-05 | 11.000 | 11.200 | 10.920 | 11.140 | 11.140 | 1,551,958 |
| 2024-07-04 | 11.250 | 11.250 | 10.990 | 11.060 | 11.060 | 430,850 |
| 2024-07-03 | 10.950 | 11.260 | 10.840 | 11.060 | 11.060 | 723,447 |
| 2024-07-02 | 10.990 | 11.010 | 10.770 | 10.930 | 10.930 | 482,117 |
| 2024-07-01 | 11.170 | 11.290 | 10.910 | 10.950 | 10.950 | 1,099,588 |
| 2024-06-28 | 11.740 | 11.810 | 11.200 | 11.220 | 11.220 | 1,494,500 |
| 2024-06-27 | 11.590 | 11.860 | 11.440 | 11.550 | 11.550 | 943,448 |
| 2024-06-26 | 11.920 | 12.030 | 11.770 | 11.790 | 11.790 | 726,252 |
| 2024-06-25 | 11.750 | 11.815 | 11.620 | 11.720 | 11.720 | 694,409 |
| 2024-06-24 | 11.890 | 11.970 | 11.680 | 11.770 | 11.770 | 690,854 |
| 2024-06-21 | 12.060 | 12.100 | 11.620 | 11.810 | 11.810 | 1,202,759 |
| 2024-06-20 | 12.000 | 12.170 | 11.820 | 11.990 | 11.990 | 1,015,313 |
| 2024-06-19 | 12.120 | 12.220 | 11.965 | 12.090 | 12.090 | 843,833 |
| 2024-06-18 | 12.450 | 12.480 | 12.100 | 12.160 | 12.160 | 534,367 |
| 2024-06-17 | 12.610 | 12.680 | 12.300 | 12.340 | 12.340 | 607,290 |
| 2024-06-14 | 12.700 | 12.740 | 12.405 | 12.580 | 12.580 | 881,494 |
| 2024-06-13 | 12.720 | 12.820 | 12.420 | 12.750 | 12.750 | 954,449 |
| 2024-06-12 | 12.530 | 12.700 | 12.350 | 12.470 | 12.470 | 675,266 |
| 2024-06-11 | 12.330 | 12.780 | 12.220 | 12.640 | 12.640 | 504,111 |
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.