Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 4.020 | 4.250 | 4.000 | 4.130 | 4.130 | 2,089,711 |
| 2023-03-29 | 4.190 | 4.290 | 3.900 | 3.960 | 3.960 | 3,272,474 |
| 2023-03-28 | 3.830 | 4.450 | 3.830 | 4.210 | 4.210 | 2,937,596 |
| 2023-03-27 | 4.140 | 4.190 | 4.050 | 4.050 | 4.050 | 1,468,627 |
| 2023-03-24 | 4.100 | 4.200 | 4.080 | 4.140 | 4.140 | 1,338,397 |
| 2023-03-23 | 4.360 | 4.390 | 4.080 | 4.080 | 4.080 | 2,202,762 |
| 2023-03-22 | 4.400 | 4.470 | 4.310 | 4.460 | 4.460 | 874,302 |
| 2023-03-21 | 4.290 | 4.430 | 4.270 | 4.310 | 4.310 | 1,079,747 |
| 2023-03-20 | 4.390 | 4.420 | 4.280 | 4.320 | 4.320 | 1,229,092 |
| 2023-03-17 | 4.450 | 4.550 | 4.420 | 4.430 | 4.430 | 1,004,683 |
| 2023-03-16 | 4.390 | 4.520 | 4.330 | 4.430 | 4.430 | 2,225,811 |
| 2023-03-15 | 4.620 | 4.720 | 4.400 | 4.450 | 4.450 | 3,357,725 |
| 2023-03-14 | 4.620 | 4.710 | 4.530 | 4.550 | 4.550 | 1,562,452 |
| 2023-03-13 | 4.710 | 4.810 | 4.550 | 4.710 | 4.710 | 1,739,972 |
| 2023-03-10 | 4.850 | 4.850 | 4.700 | 4.800 | 4.800 | 2,022,315 |
| 2023-03-09 | 4.910 | 5.080 | 4.890 | 4.940 | 4.940 | 3,218,740 |
| 2023-03-08 | 4.670 | 4.970 | 4.550 | 4.860 | 4.860 | 5,148,795 |
| 2023-03-07 | 5.500 | 5.520 | 4.840 | 4.880 | 4.880 | 7,990,013 |
| 2023-03-06 | 5.610 | 5.850 | 5.570 | 5.740 | 5.740 | 1,605,316 |
| 2023-03-03 | 5.540 | 5.630 | 5.490 | 5.500 | 5.500 | 795,673 |
| 2023-03-02 | 5.560 | 5.610 | 5.450 | 5.450 | 5.450 | 1,011,377 |
| 2023-03-01 | 5.600 | 5.720 | 5.520 | 5.610 | 5.610 | 736,034 |
| 2023-02-28 | 5.580 | 5.700 | 5.470 | 5.660 | 5.660 | 1,096,973 |
| 2023-02-27 | 5.750 | 5.750 | 5.500 | 5.510 | 5.510 | 1,453,302 |
| 2023-02-24 | 5.920 | 5.960 | 5.760 | 5.800 | 5.800 | 986,761 |
| 2023-02-23 | 5.990 | 6.040 | 5.870 | 5.910 | 5.910 | 1,033,966 |
| 2023-02-22 | 5.890 | 6.040 | 5.830 | 5.890 | 5.890 | 748,669 |
| 2023-02-21 | 5.890 | 6.160 | 5.880 | 6.020 | 6.020 | 1,285,831 |
| 2023-02-20 | 6.310 | 6.310 | 6.020 | 6.050 | 6.050 | 728,595 |
| 2023-02-17 | 6.230 | 6.320 | 6.130 | 6.280 | 6.280 | 684,958 |
| 2023-02-16 | 5.980 | 6.450 | 5.980 | 6.440 | 6.440 | 1,752,571 |
| 2023-02-15 | 6.070 | 6.170 | 5.910 | 5.920 | 5.920 | 945,757 |
| 2023-02-14 | 5.930 | 6.070 | 5.890 | 6.030 | 6.030 | 1,123,837 |
| 2023-02-13 | 5.820 | 5.970 | 5.770 | 5.840 | 5.840 | 1,346,488 |
| 2023-02-10 | 5.790 | 6.000 | 5.780 | 5.880 | 5.880 | 1,238,655 |
| 2023-02-09 | 6.010 | 6.620 | 5.765 | 5.890 | 5.890 | 3,657,877 |
| 2023-02-08 | 6.130 | 6.300 | 6.000 | 6.190 | 6.190 | 1,003,831 |
| 2023-02-07 | 5.910 | 6.110 | 5.800 | 6.100 | 6.100 | 941,498 |
| 2023-02-06 | 5.970 | 6.040 | 5.840 | 5.940 | 5.940 | 1,264,339 |
| 2023-02-03 | 6.250 | 6.340 | 5.920 | 5.970 | 5.970 | 2,578,617 |
| 2023-02-02 | 5.770 | 6.200 | 5.770 | 6.200 | 6.200 | 3,972,636 |
| 2023-02-01 | 5.930 | 6.130 | 5.580 | 5.580 | 5.580 | 4,451,161 |
| 2023-01-31 | 7.200 | 7.250 | 5.510 | 5.780 | 5.780 | 7,785,862 |
| 2023-01-30 | 7.560 | 7.900 | 7.370 | 7.680 | 7.680 | 1,290,053 |
| 2023-01-27 | 7.020 | 7.440 | 6.920 | 7.430 | 7.430 | 1,000,285 |
| 2023-01-25 | 6.960 | 7.090 | 6.880 | 6.930 | 6.930 | 740,361 |
| 2023-01-24 | 7.050 | 7.200 | 6.950 | 6.960 | 6.960 | 574,004 |
| 2023-01-23 | 7.110 | 7.140 | 6.960 | 6.980 | 6.980 | 507,735 |
| 2023-01-20 | 7.130 | 7.180 | 6.940 | 6.960 | 6.960 | 622,088 |
| 2023-01-19 | 7.350 | 7.350 | 7.180 | 7.210 | 7.210 | 611,914 |
| 2023-01-18 | 7.200 | 7.470 | 7.200 | 7.370 | 7.370 | 503,671 |
| 2023-01-17 | 7.350 | 7.470 | 7.120 | 7.200 | 7.200 | 1,081,963 |
| 2023-01-16 | 6.920 | 7.480 | 6.890 | 7.350 | 7.350 | 1,105,980 |
| 2023-01-13 | 6.700 | 6.910 | 6.640 | 6.840 | 6.840 | 579,030 |
| 2023-01-12 | 6.610 | 6.710 | 6.510 | 6.640 | 6.640 | 889,211 |
| 2023-01-11 | 6.300 | 6.550 | 6.300 | 6.500 | 6.500 | 743,894 |
| 2023-01-10 | 6.480 | 6.490 | 6.270 | 6.280 | 6.280 | 446,562 |
| 2023-01-09 | 6.280 | 6.640 | 6.270 | 6.480 | 6.480 | 514,133 |
| 2023-01-06 | 6.100 | 6.340 | 6.000 | 6.220 | 6.220 | 874,013 |
| 2023-01-05 | 6.320 | 6.390 | 6.170 | 6.200 | 6.200 | 650,476 |
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.