Megaport Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	10.080	10.160	9.730	9.780	9.780	1,098,466
2023-12-12	10.150	10.170	9.920	10.010	10.010	804,366
2023-12-11	10.220	10.380	10.040	10.120	10.120	834,479
2023-12-08	10.080	10.200	10.050	10.180	10.180	251,343
2023-12-07	10.030	10.250	10.020	10.140	10.140	781,495
2023-12-06	10.090	10.220	9.990	10.040	10.040	786,664
2023-12-05	9.960	10.130	9.910	10.090	10.090	495,385
2023-12-04	9.720	10.120	9.720	10.000	10.000	491,163
2023-12-01	9.610	9.730	9.480	9.590	9.590	546,293
2023-11-30	9.920	9.980	9.570	9.730	9.730	1,023,425
2023-11-29	9.670	9.910	9.450	9.910	9.910	1,026,469
2023-11-28	9.760	9.860	9.590	9.610	9.610	1,126,554
2023-11-27	10.000	10.000	9.610	9.610	9.610	705,623
2023-11-24	10.320	10.340	9.930	10.000	10.000	499,937
2023-11-23	10.310	10.480	10.300	10.320	10.320	379,189
2023-11-22	10.450	10.480	10.140	10.300	10.300	507,512
2023-11-21	10.680	10.680	10.365	10.490	10.490	540,241
2023-11-20	10.450	10.790	10.440	10.660	10.660	525,352
2023-11-17	10.600	10.650	10.380	10.440	10.440	906,063
2023-11-16	10.680	10.680	10.440	10.510	10.510	277,973
2023-11-15	10.610	10.790	10.460	10.590	10.590	528,043
2023-11-14	10.430	10.500	10.110	10.370	10.370	323,082
2023-11-13	10.290	10.380	10.220	10.240	10.240	344,379
2023-11-10	10.270	10.310	10.020	10.220	10.220	300,910
2023-11-09	10.300	10.570	10.130	10.410	10.410	644,016
2023-11-08	10.170	10.480	10.170	10.470	10.470	514,133
2023-11-07	9.900	10.140	9.780	10.100	10.100	500,983
2023-11-06	10.180	10.230	9.960	9.960	9.960	604,754
2023-11-03	10.100	10.350	10.040	10.150	10.150	646,712
2023-11-02	9.750	10.020	9.750	9.930	9.930	617,194
2023-11-01	9.570	9.690	9.520	9.640	9.640	597,106
2023-10-31	9.560	9.800	9.510	9.510	9.510	835,477
2023-10-30	9.350	9.700	9.280	9.560	9.560	951,036
2023-10-27	9.720	10.000	9.410	9.520	9.520	1,882,589
2023-10-26	10.100	10.550	8.950	9.630	9.630	6,846,698
2023-10-25	11.550	11.690	11.390	11.510	11.510	852,821
2023-10-24	11.840	11.970	11.330	11.500	11.500	814,757
2023-10-23	11.440	11.830	11.390	11.640	11.640	1,071,908
2023-10-20	11.220	11.670	11.160	11.530	11.530	1,094,612
2023-10-19	11.140	11.430	11.110	11.400	11.400	550,273
2023-10-18	11.440	11.610	11.200	11.330	11.330	516,727
2023-10-17	11.300	11.550	11.200	11.460	11.460	985,630
2023-10-16	11.300	11.390	10.990	11.050	11.050	1,012,127
2023-10-13	11.740	11.970	11.500	11.550	11.550	704,110
2023-10-12	11.830	12.120	11.740	11.960	11.960	757,451
2023-10-11	11.600	11.750	11.460	11.740	11.740	534,922
2023-10-10	11.330	11.720	11.270	11.520	11.520	630,300
2023-10-09	11.260	11.410	11.070	11.170	11.170	628,775
2023-10-06	11.290	11.500	11.135	11.180	11.180	713,002
2023-10-05	11.530	11.540	11.260	11.400	11.400	701,078
2023-10-04	11.150	11.350	11.040	11.350	11.350	692,341
2023-10-03	11.680	11.690	11.380	11.380	11.380	821,864
2023-10-02	11.680	12.030	11.510	11.840	11.840	888,768
2023-09-29	11.470	11.810	11.380	11.770	11.770	1,137,207
2023-09-28	11.170	11.500	11.060	11.430	11.430	925,145
2023-09-27	11.000	11.280	10.880	11.230	11.230	1,138,697
2023-09-26	11.080	11.300	10.650	11.260	11.260	1,452,901
2023-09-25	10.900	11.360	10.750	11.320	11.320	704,478
2023-09-22	10.650	11.050	10.460	10.960	10.960	1,108,420
2023-09-21	10.630	11.130	10.610	10.980	10.980	1,171,579

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.