Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 14.700 | 15.110 | 14.560 | 15.060 | 15.060 | 665,959 |
| 2024-03-11 | 14.940 | 15.050 | 14.650 | 14.810 | 14.810 | 278,644 |
| 2024-03-08 | 15.370 | 15.560 | 14.910 | 15.110 | 15.110 | 628,169 |
| 2024-03-07 | 14.600 | 15.250 | 14.340 | 15.220 | 15.220 | 1,111,879 |
| 2024-03-06 | 14.030 | 14.560 | 14.030 | 14.500 | 14.500 | 614,397 |
| 2024-03-05 | 14.390 | 14.710 | 14.285 | 14.670 | 14.670 | 811,481 |
| 2024-03-04 | 14.560 | 14.700 | 14.365 | 14.490 | 14.490 | 643,390 |
| 2024-03-01 | 14.470 | 14.720 | 14.210 | 14.510 | 14.510 | 639,061 |
| 2024-02-29 | 14.200 | 14.520 | 13.700 | 14.470 | 14.470 | 846,724 |
| 2024-02-28 | 14.120 | 14.420 | 14.010 | 14.270 | 14.270 | 1,015,170 |
| 2024-02-27 | 14.450 | 14.460 | 13.460 | 13.940 | 13.940 | 894,987 |
| 2024-02-26 | 14.290 | 14.555 | 14.040 | 14.460 | 14.460 | 899,483 |
| 2024-02-23 | 13.900 | 14.360 | 13.700 | 14.020 | 14.020 | 760,187 |
| 2024-02-22 | 13.220 | 13.830 | 13.100 | 13.760 | 13.760 | 743,109 |
| 2024-02-21 | 13.730 | 13.950 | 13.150 | 13.230 | 13.230 | 1,319,558 |
| 2024-02-20 | 13.000 | 13.880 | 12.880 | 13.780 | 13.780 | 1,146,644 |
| 2024-02-19 | 13.250 | 13.810 | 13.250 | 13.800 | 13.800 | 642,752 |
| 2024-02-16 | 13.080 | 13.350 | 12.920 | 13.310 | 13.310 | 599,714 |
| 2024-02-15 | 12.900 | 13.050 | 12.810 | 12.860 | 12.860 | 476,726 |
| 2024-02-14 | 12.450 | 12.730 | 12.310 | 12.730 | 12.730 | 479,900 |
| 2024-02-13 | 13.000 | 13.000 | 12.610 | 12.640 | 12.640 | 596,795 |
| 2024-02-12 | 13.020 | 13.230 | 12.940 | 13.000 | 13.000 | 354,356 |
| 2024-02-09 | 12.900 | 12.990 | 12.680 | 12.910 | 12.910 | 445,782 |
| 2024-02-08 | 12.920 | 12.960 | 12.530 | 12.960 | 12.960 | 711,063 |
| 2024-02-07 | 12.900 | 13.060 | 12.610 | 12.950 | 12.950 | 751,068 |
| 2024-02-06 | 12.700 | 12.880 | 12.510 | 12.720 | 12.720 | 729,067 |
| 2024-02-05 | 12.900 | 13.000 | 12.620 | 12.700 | 12.700 | 849,871 |
| 2024-02-02 | 12.670 | 13.020 | 12.360 | 13.000 | 13.000 | 1,257,924 |
| 2024-02-01 | 12.630 | 12.690 | 12.280 | 12.480 | 12.480 | 984,653 |
| 2024-01-31 | 12.570 | 12.820 | 12.160 | 12.710 | 12.710 | 1,538,983 |
| 2024-01-30 | 10.750 | 12.830 | 10.750 | 12.480 | 12.480 | 3,699,482 |
| 2024-01-29 | 9.400 | 9.780 | 9.350 | 9.780 | 9.780 | 579,637 |
| 2024-01-25 | 9.610 | 9.620 | 9.330 | 9.430 | 9.430 | 773,429 |
| 2024-01-24 | 9.810 | 9.870 | 9.530 | 9.600 | 9.600 | 879,068 |
| 2024-01-23 | 9.400 | 9.840 | 9.340 | 9.830 | 9.830 | 648,718 |
| 2024-01-22 | 9.360 | 9.470 | 9.280 | 9.400 | 9.400 | 449,243 |
| 2024-01-19 | 9.320 | 9.470 | 9.270 | 9.370 | 9.370 | 484,119 |
| 2024-01-18 | 9.010 | 9.310 | 9.010 | 9.200 | 9.200 | 478,023 |
| 2024-01-17 | 9.000 | 9.230 | 8.970 | 9.120 | 9.120 | 772,617 |
| 2024-01-16 | 8.900 | 9.095 | 8.900 | 9.000 | 9.000 | 552,340 |
| 2024-01-15 | 8.710 | 8.920 | 8.710 | 8.890 | 8.890 | 103,518 |
| 2024-01-12 | 8.720 | 8.950 | 8.650 | 8.900 | 8.900 | 613,438 |
| 2024-01-11 | 8.820 | 8.990 | 8.760 | 8.990 | 8.990 | 450,101 |
| 2024-01-10 | 8.600 | 8.720 | 8.540 | 8.720 | 8.720 | 341,638 |
| 2024-01-09 | 8.800 | 8.890 | 8.670 | 8.670 | 8.670 | 627,581 |
| 2024-01-08 | 8.510 | 8.700 | 8.470 | 8.510 | 8.510 | 338,698 |
| 2024-01-05 | 8.910 | 8.910 | 8.560 | 8.580 | 8.580 | 673,645 |
| 2024-01-04 | 8.980 | 8.980 | 8.725 | 8.810 | 8.810 | 620,045 |
| 2024-01-03 | 8.970 | 9.100 | 8.960 | 9.000 | 9.000 | 467,039 |
| 2024-01-02 | 9.170 | 9.320 | 9.120 | 9.190 | 9.190 | 220,531 |
| 2023-12-29 | 9.170 | 9.310 | 9.060 | 9.200 | 9.200 | 234,650 |
| 2023-12-28 | 9.150 | 9.170 | 8.880 | 9.170 | 9.170 | 709,120 |
| 2023-12-27 | 9.130 | 9.190 | 8.970 | 9.030 | 9.030 | 396,589 |
| 2023-12-22 | 9.130 | 9.170 | 8.930 | 9.000 | 9.000 | 660,022 |
| 2023-12-21 | 9.600 | 9.600 | 9.060 | 9.060 | 9.060 | 1,265,039 |
| 2023-12-20 | 9.720 | 9.830 | 9.565 | 9.620 | 9.620 | 676,048 |
| 2023-12-19 | 9.550 | 9.660 | 9.410 | 9.640 | 9.640 | 491,069 |
| 2023-12-18 | 9.490 | 9.815 | 9.460 | 9.550 | 9.550 | 623,116 |
| 2023-12-15 | 9.950 | 10.090 | 9.500 | 9.520 | 9.520 | 4,794,938 |
| 2023-12-14 | 10.010 | 10.310 | 9.960 | 10.030 | 10.030 | 1,118,439 |
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.