Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 6.920 | 6.980 | 6.770 | 6.960 | 6.960 | 1,105,215 |
| 2023-06-27 | 6.830 | 6.850 | 6.680 | 6.800 | 6.800 | 1,215,486 |
| 2023-06-26 | 6.880 | 6.960 | 6.610 | 6.900 | 6.900 | 1,885,152 |
| 2023-06-23 | 7.170 | 7.300 | 7.020 | 7.020 | 7.020 | 1,915,456 |
| 2023-06-22 | 7.690 | 7.690 | 7.160 | 7.160 | 7.160 | 2,285,526 |
| 2023-06-21 | 7.920 | 8.000 | 7.690 | 7.800 | 7.800 | 792,038 |
| 2023-06-20 | 7.850 | 7.900 | 7.680 | 7.900 | 7.900 | 779,684 |
| 2023-06-19 | 7.500 | 7.810 | 7.425 | 7.810 | 7.810 | 957,038 |
| 2023-06-16 | 7.500 | 7.590 | 7.390 | 7.490 | 7.490 | 1,432,706 |
| 2023-06-15 | 7.460 | 7.500 | 7.255 | 7.360 | 7.360 | 1,148,228 |
| 2023-06-14 | 7.480 | 7.495 | 7.190 | 7.420 | 7.420 | 1,470,910 |
| 2023-06-13 | 7.200 | 7.440 | 7.170 | 7.440 | 7.440 | 1,540,902 |
| 2023-06-09 | 7.150 | 7.240 | 7.060 | 7.070 | 7.070 | 968,480 |
| 2023-06-08 | 7.030 | 7.240 | 6.970 | 7.090 | 7.090 | 1,290,375 |
| 2023-06-07 | 7.420 | 7.480 | 7.040 | 7.240 | 7.240 | 1,330,611 |
| 2023-06-06 | 7.190 | 7.445 | 7.145 | 7.290 | 7.290 | 1,866,449 |
| 2023-06-05 | 7.170 | 7.240 | 6.990 | 7.170 | 7.170 | 1,107,785 |
| 2023-06-02 | 7.190 | 7.240 | 7.030 | 7.160 | 7.160 | 1,597,460 |
| 2023-06-01 | 6.820 | 7.130 | 6.640 | 7.050 | 7.050 | 1,464,076 |
| 2023-05-31 | 6.550 | 6.930 | 6.510 | 6.820 | 6.820 | 2,515,978 |
| 2023-05-30 | 6.720 | 6.720 | 6.350 | 6.550 | 6.550 | 1,509,137 |
| 2023-05-29 | 6.990 | 7.110 | 6.480 | 6.580 | 6.580 | 2,498,068 |
| 2023-05-26 | 6.400 | 6.840 | 6.300 | 6.840 | 6.840 | 2,970,353 |
| 2023-05-25 | 5.640 | 6.480 | 5.630 | 6.440 | 6.440 | 3,925,893 |
| 2023-05-24 | 5.620 | 5.770 | 5.570 | 5.710 | 5.710 | 1,376,209 |
| 2023-05-23 | 5.620 | 5.700 | 5.570 | 5.690 | 5.690 | 1,002,509 |
| 2023-05-22 | 5.460 | 5.610 | 5.350 | 5.560 | 5.560 | 673,355 |
| 2023-05-19 | 5.570 | 5.680 | 5.490 | 5.500 | 5.500 | 836,360 |
| 2023-05-18 | 5.480 | 5.610 | 5.430 | 5.450 | 5.450 | 610,186 |
| 2023-05-17 | 5.400 | 5.490 | 5.350 | 5.430 | 5.430 | 514,872 |
| 2023-05-16 | 5.420 | 5.510 | 5.390 | 5.460 | 5.460 | 999,113 |
| 2023-05-15 | 5.550 | 5.550 | 5.300 | 5.420 | 5.420 | 1,026,060 |
| 2023-05-12 | 5.350 | 5.570 | 5.340 | 5.570 | 5.570 | 1,247,619 |
| 2023-05-11 | 5.280 | 5.380 | 5.155 | 5.370 | 5.370 | 1,009,048 |
| 2023-05-10 | 5.260 | 5.350 | 5.240 | 5.240 | 5.240 | 2,085,497 |
| 2023-05-09 | 5.520 | 5.600 | 5.280 | 5.290 | 5.290 | 1,486,403 |
| 2023-05-08 | 5.400 | 5.550 | 5.300 | 5.520 | 5.520 | 1,899,435 |
| 2023-05-05 | 5.450 | 5.550 | 5.290 | 5.320 | 5.320 | 1,157,570 |
| 2023-05-04 | 5.380 | 5.425 | 5.240 | 5.390 | 5.390 | 1,484,133 |
| 2023-05-03 | 5.450 | 5.580 | 5.350 | 5.420 | 5.420 | 2,768,069 |
| 2023-05-02 | 5.550 | 5.730 | 5.420 | 5.540 | 5.540 | 3,108,140 |
| 2023-05-01 | 5.770 | 5.850 | 5.430 | 5.550 | 5.550 | 4,879,215 |
| 2023-04-28 | 5.750 | 5.850 | 5.350 | 5.630 | 5.630 | 12,611,244 |
| 2023-04-27 | 4.170 | 4.250 | 3.940 | 3.980 | 3.980 | 1,867,504 |
| 2023-04-26 | 4.200 | 4.200 | 4.100 | 4.160 | 4.160 | 1,089,677 |
| 2023-04-24 | 4.250 | 4.320 | 4.200 | 4.230 | 4.230 | 641,351 |
| 2023-04-21 | 4.260 | 4.340 | 4.160 | 4.240 | 4.240 | 922,523 |
| 2023-04-20 | 4.380 | 4.420 | 4.310 | 4.310 | 4.310 | 893,205 |
| 2023-04-19 | 4.360 | 4.470 | 4.330 | 4.390 | 4.390 | 1,047,285 |
| 2023-04-18 | 4.420 | 4.490 | 4.340 | 4.400 | 4.400 | 723,968 |
| 2023-04-17 | 4.360 | 4.470 | 4.330 | 4.410 | 4.410 | 821,625 |
| 2023-04-14 | 4.470 | 4.640 | 4.260 | 4.300 | 4.300 | 1,408,256 |
| 2023-04-13 | 4.290 | 4.440 | 4.220 | 4.420 | 4.420 | 846,825 |
| 2023-04-12 | 4.160 | 4.350 | 4.140 | 4.340 | 4.340 | 1,746,043 |
| 2023-04-11 | 4.060 | 4.160 | 4.020 | 4.030 | 4.030 | 2,362,532 |
| 2023-04-06 | 4.150 | 4.250 | 3.900 | 4.020 | 4.020 | 3,342,600 |
| 2023-04-05 | 4.080 | 4.210 | 4.080 | 4.200 | 4.200 | 804,835 |
| 2023-04-04 | 4.160 | 4.180 | 4.040 | 4.100 | 4.100 | 1,704,483 |
| 2023-04-03 | 4.190 | 4.360 | 4.170 | 4.250 | 4.250 | 1,435,571 |
| 2023-03-31 | 4.140 | 4.250 | 4.100 | 4.120 | 4.120 | 970,279 |
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.