Megaport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	10.900	11.010	10.750	10.850	10.850	670,116
2023-09-19	10.960	11.040	10.630	10.970	10.970	1,196,352
2023-09-18	10.850	11.190	10.750	11.010	11.010	745,072
2023-09-15	11.210	11.350	10.930	11.050	11.050	1,872,536
2023-09-14	10.990	11.170	10.900	11.090	11.090	1,247,180
2023-09-13	10.890	11.090	10.760	10.990	10.990	1,148,863
2023-09-12	10.930	11.250	10.800	11.110	11.110	1,585,314
2023-09-11	11.660	11.730	10.480	10.750	10.750	2,374,019
2023-09-08	11.630	11.830	11.540	11.760	11.760	705,120
2023-09-07	12.050	12.080	11.450	11.760	11.760	1,138,415
2023-09-06	11.610	12.065	11.530	12.040	12.040	1,030,330
2023-09-05	11.810	12.150	11.800	11.900	11.900	806,630
2023-09-04	12.170	12.360	11.750	11.900	11.900	888,878
2023-09-01	12.100	12.400	12.060	12.260	12.260	766,293
2023-08-31	11.890	12.100	11.790	12.040	12.040	877,512
2023-08-30	12.010	12.030	11.470	11.810	11.810	1,570,601
2023-08-29	11.750	12.010	11.700	11.810	11.810	1,764,052
2023-08-28	12.150	12.190	11.670	11.720	11.720	1,551,993
2023-08-25	12.060	12.220	11.810	12.040	12.040	1,301,161
2023-08-24	12.300	12.490	12.070	12.430	12.430	1,914,764
2023-08-23	12.420	12.500	11.670	12.000	12.000	1,727,153
2023-08-22	11.500	12.720	11.400	12.150	12.150	5,980,859
2023-08-21	10.950	10.950	10.390	10.390	10.390	1,506,229
2023-08-18	10.580	11.020	10.510	11.010	11.010	804,518
2023-08-17	10.250	10.920	10.170	10.850	10.850	968,651
2023-08-16	10.890	10.890	10.360	10.380	10.380	1,006,330
2023-08-15	10.610	11.010	10.590	11.010	11.010	918,568
2023-08-14	10.500	10.610	10.320	10.600	10.600	914,433
2023-08-11	10.300	10.600	10.260	10.340	10.340	1,177,141
2023-08-10	10.290	10.470	10.080	10.290	10.290	1,127,119
2023-08-09	10.240	10.560	10.200	10.470	10.470	1,061,505
2023-08-08	10.260	10.440	10.220	10.390	10.390	1,133,816
2023-08-07	10.240	10.500	10.190	10.240	10.240	839,964
2023-08-04	10.580	10.730	10.070	10.290	10.290	1,846,207
2023-08-03	10.200	10.470	10.080	10.470	10.470	1,199,175
2023-08-02	10.300	10.660	10.170	10.430	10.430	1,072,492
2023-08-01	10.310	10.490	10.210	10.400	10.400	822,254
2023-07-31	10.650	10.680	10.115	10.200	10.200	1,422,401
2023-07-28	10.960	11.390	10.250	10.600	10.600	2,567,392
2023-07-27	9.280	10.740	9.180	10.620	10.620	3,923,724
2023-07-26	9.500	9.670	9.250	9.280	9.280	1,382,450
2023-07-25	9.450	9.470	9.260	9.300	9.300	1,196,500
2023-07-24	9.960	9.960	9.500	9.500	9.500	973,201
2023-07-21	9.750	9.920	9.580	9.870	9.870	957,341
2023-07-20	9.720	10.220	9.700	9.950	9.950	2,120,996
2023-07-19	9.740	9.980	9.640	9.750	9.750	1,629,602
2023-07-18	9.600	9.760	9.440	9.540	9.540	1,274,257
2023-07-17	9.560	9.640	9.310	9.440	9.440	1,204,278
2023-07-14	9.720	9.800	9.260	9.540	9.540	2,098,218
2023-07-13	9.640	9.990	9.580	9.650	9.650	3,055,631
2023-07-12	9.390	9.690	9.130	9.480	9.480	5,690,455
2023-07-11	6.850	8.990	6.770	8.990	8.990	5,361,774
2023-07-10	6.840	6.850	6.710	6.720	6.720	507,265
2023-07-07	6.770	6.890	6.740	6.790	6.790	463,297
2023-07-06	7.040	7.090	6.970	6.990	6.990	654,907
2023-07-05	7.280	7.410	7.090	7.160	7.160	818,730
2023-07-04	7.200	7.320	7.130	7.280	7.280	646,231
2023-07-03	7.250	7.330	7.050	7.190	7.190	851,856
2023-06-30	7.030	7.220	6.970	7.220	7.220	576,383
2023-06-29	7.060	7.120	6.930	7.080	7.080	737,805

← NewerPage 14 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.