Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 12.640 | 12.650 | 12.460 | 12.620 | 12.620 | 745,483 |
| 2024-06-06 | 13.340 | 13.420 | 12.580 | 12.580 | 12.580 | 981,275 |
| 2024-06-05 | 13.130 | 13.250 | 13.000 | 13.080 | 13.080 | 1,143,121 |
| 2024-06-04 | 13.560 | 13.750 | 13.090 | 13.090 | 13.090 | 1,620,251 |
| 2024-06-03 | 13.650 | 13.650 | 13.430 | 13.480 | 13.480 | 655,149 |
| 2024-05-31 | 14.170 | 14.190 | 13.310 | 13.560 | 13.560 | 1,221,278 |
| 2024-05-30 | 13.910 | 14.060 | 13.790 | 14.040 | 14.040 | 392,946 |
| 2024-05-29 | 13.740 | 14.050 | 13.680 | 14.020 | 14.020 | 456,565 |
| 2024-05-28 | 14.020 | 14.060 | 13.750 | 13.900 | 13.900 | 417,315 |
| 2024-05-27 | 14.500 | 14.570 | 13.940 | 14.050 | 14.050 | 411,182 |
| 2024-05-24 | 14.420 | 14.490 | 14.340 | 14.360 | 14.360 | 667,929 |
| 2024-05-23 | 14.980 | 15.015 | 14.600 | 14.650 | 14.650 | 676,077 |
| 2024-05-22 | 15.050 | 15.150 | 14.710 | 14.990 | 14.990 | 1,086,360 |
| 2024-05-21 | 14.930 | 15.010 | 14.810 | 14.990 | 14.990 | 365,533 |
| 2024-05-20 | 14.770 | 14.980 | 14.750 | 14.900 | 14.900 | 1,154,358 |
| 2024-05-17 | 14.800 | 14.850 | 14.620 | 14.690 | 14.690 | 375,060 |
| 2024-05-16 | 14.690 | 15.110 | 14.690 | 15.000 | 15.000 | 682,249 |
| 2024-05-15 | 14.600 | 14.660 | 14.420 | 14.420 | 14.420 | 313,940 |
| 2024-05-14 | 14.410 | 14.630 | 14.400 | 14.400 | 14.400 | 333,187 |
| 2024-05-13 | 14.780 | 14.980 | 14.350 | 14.430 | 14.430 | 604,165 |
| 2024-05-10 | 14.460 | 14.800 | 14.450 | 14.700 | 14.700 | 1,072,046 |
| 2024-05-09 | 14.440 | 14.540 | 14.245 | 14.450 | 14.450 | 896,279 |
| 2024-05-08 | 14.420 | 14.650 | 14.310 | 14.560 | 14.560 | 367,584 |
| 2024-05-07 | 14.110 | 14.560 | 14.040 | 14.530 | 14.530 | 652,835 |
| 2024-05-06 | 13.760 | 14.080 | 13.680 | 13.900 | 13.900 | 714,499 |
| 2024-05-03 | 13.500 | 13.670 | 13.450 | 13.550 | 13.550 | 326,899 |
| 2024-05-02 | 13.200 | 13.470 | 13.200 | 13.310 | 13.310 | 603,540 |
| 2024-05-01 | 13.290 | 13.500 | 13.150 | 13.230 | 13.230 | 1,791,182 |
| 2024-04-30 | 13.900 | 13.990 | 13.460 | 13.500 | 13.500 | 1,685,191 |
| 2024-04-29 | 14.770 | 14.860 | 13.140 | 14.100 | 14.100 | 2,732,117 |
| 2024-04-26 | 14.300 | 14.570 | 14.250 | 14.290 | 14.290 | 731,951 |
| 2024-04-24 | 14.590 | 14.720 | 14.290 | 14.290 | 14.290 | 622,969 |
| 2024-04-23 | 14.200 | 14.490 | 14.160 | 14.400 | 14.400 | 459,679 |
| 2024-04-22 | 13.850 | 14.120 | 13.770 | 14.120 | 14.120 | 445,746 |
| 2024-04-19 | 13.620 | 13.780 | 13.300 | 13.590 | 13.590 | 633,582 |
| 2024-04-18 | 13.650 | 13.860 | 13.640 | 13.810 | 13.810 | 370,823 |
| 2024-04-17 | 13.750 | 14.040 | 13.570 | 13.860 | 13.860 | 347,657 |
| 2024-04-16 | 13.980 | 14.010 | 13.550 | 13.690 | 13.690 | 391,539 |
| 2024-04-15 | 14.200 | 14.360 | 14.050 | 14.080 | 14.080 | 519,707 |
| 2024-04-12 | 14.470 | 14.750 | 14.410 | 14.630 | 14.630 | 464,841 |
| 2024-04-11 | 13.870 | 14.420 | 13.810 | 14.360 | 14.360 | 253,081 |
| 2024-04-10 | 14.270 | 14.380 | 14.200 | 14.270 | 14.270 | 297,854 |
| 2024-04-09 | 14.150 | 14.270 | 13.970 | 14.220 | 14.220 | 392,544 |
| 2024-04-08 | 13.930 | 14.230 | 13.780 | 14.210 | 14.210 | 699,241 |
| 2024-04-05 | 13.640 | 13.840 | 13.520 | 13.610 | 13.610 | 465,179 |
| 2024-04-04 | 13.760 | 14.035 | 13.650 | 13.930 | 13.930 | 520,726 |
| 2024-04-03 | 13.720 | 13.810 | 13.470 | 13.500 | 13.500 | 849,831 |
| 2024-04-02 | 14.850 | 14.940 | 14.010 | 14.010 | 14.010 | 795,841 |
| 2024-03-28 | 14.800 | 15.210 | 14.690 | 14.990 | 14.990 | 570,192 |
| 2024-03-27 | 14.930 | 14.970 | 14.590 | 14.820 | 14.820 | 289,801 |
| 2024-03-26 | 14.800 | 15.020 | 14.690 | 14.930 | 14.930 | 968,505 |
| 2024-03-25 | 14.360 | 15.080 | 14.220 | 14.920 | 14.920 | 848,391 |
| 2024-03-22 | 14.640 | 14.720 | 14.280 | 14.360 | 14.360 | 767,688 |
| 2024-03-21 | 15.190 | 15.260 | 14.770 | 14.770 | 14.770 | 753,418 |
| 2024-03-20 | 15.080 | 15.220 | 14.880 | 14.940 | 14.940 | 625,523 |
| 2024-03-19 | 15.040 | 15.290 | 14.940 | 15.080 | 15.080 | 575,839 |
| 2024-03-18 | 15.370 | 15.370 | 14.910 | 15.040 | 15.040 | 389,356 |
| 2024-03-15 | 15.160 | 15.500 | 14.800 | 15.400 | 15.400 | 596,579 |
| 2024-03-14 | 15.400 | 15.650 | 15.170 | 15.390 | 15.390 | 967,309 |
| 2024-03-13 | 15.040 | 15.490 | 14.800 | 15.320 | 15.320 | 594,530 |
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.