Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 6.240 | 6.350 | 6.100 | 6.250 | 6.250 | 701,824 |
| 2023-01-03 | 6.330 | 6.380 | 6.030 | 6.090 | 6.090 | 433,669 |
| 2022-12-30 | 6.320 | 6.470 | 6.290 | 6.310 | 6.310 | 534,590 |
| 2022-12-29 | 6.170 | 6.270 | 6.110 | 6.210 | 6.210 | 405,095 |
| 2022-12-28 | 6.150 | 6.260 | 6.000 | 6.210 | 6.210 | 470,230 |
| 2022-12-23 | 6.290 | 6.290 | 6.140 | 6.210 | 6.210 | 430,426 |
| 2022-12-22 | 6.410 | 6.450 | 6.340 | 6.400 | 6.400 | 527,539 |
| 2022-12-21 | 6.500 | 6.520 | 6.310 | 6.320 | 6.320 | 600,746 |
| 2022-12-20 | 6.630 | 6.640 | 6.270 | 6.300 | 6.300 | 575,270 |
| 2022-12-19 | 6.770 | 6.850 | 6.610 | 6.720 | 6.720 | 445,741 |
| 2022-12-16 | 6.720 | 6.900 | 6.560 | 6.790 | 6.790 | 3,491,761 |
| 2022-12-15 | 7.290 | 7.330 | 6.860 | 6.880 | 6.880 | 1,283,019 |
| 2022-12-14 | 7.210 | 7.400 | 7.110 | 7.340 | 7.340 | 987,098 |
| 2022-12-13 | 6.880 | 7.240 | 6.790 | 7.120 | 7.120 | 1,202,492 |
| 2022-12-12 | 6.390 | 6.810 | 6.380 | 6.720 | 6.720 | 1,126,210 |
| 2022-12-09 | 6.300 | 6.460 | 6.210 | 6.460 | 6.460 | 577,571 |
| 2022-12-08 | 6.250 | 6.300 | 6.170 | 6.210 | 6.210 | 1,228,041 |
| 2022-12-07 | 6.450 | 6.460 | 6.100 | 6.250 | 6.250 | 1,431,021 |
| 2022-12-06 | 6.810 | 6.850 | 6.650 | 6.670 | 6.670 | 898,009 |
| 2022-12-05 | 7.000 | 7.070 | 6.790 | 7.020 | 7.020 | 417,837 |
| 2022-12-02 | 6.890 | 7.020 | 6.825 | 6.970 | 6.970 | 791,888 |
| 2022-12-01 | 6.960 | 7.130 | 6.790 | 6.890 | 6.890 | 1,465,381 |
| 2022-11-30 | 6.600 | 6.610 | 6.400 | 6.590 | 6.590 | 574,783 |
| 2022-11-29 | 6.490 | 6.645 | 6.420 | 6.610 | 6.610 | 466,171 |
| 2022-11-28 | 6.670 | 6.720 | 6.425 | 6.490 | 6.490 | 595,095 |
| 2022-11-25 | 6.410 | 6.660 | 6.410 | 6.640 | 6.640 | 821,937 |
| 2022-11-24 | 6.260 | 6.450 | 6.150 | 6.360 | 6.360 | 692,240 |
| 2022-11-23 | 6.140 | 6.430 | 6.040 | 6.200 | 6.200 | 961,264 |
| 2022-11-22 | 6.000 | 6.140 | 5.900 | 6.140 | 6.140 | 868,209 |
| 2022-11-21 | 6.000 | 6.030 | 5.840 | 5.980 | 5.980 | 708,605 |
| 2022-11-18 | 5.890 | 6.140 | 5.830 | 6.000 | 6.000 | 815,458 |
| 2022-11-17 | 5.880 | 6.000 | 5.840 | 5.960 | 5.960 | 657,008 |
| 2022-11-16 | 6.110 | 6.150 | 5.880 | 5.950 | 5.950 | 768,587 |
| 2022-11-15 | 6.000 | 6.170 | 5.960 | 6.090 | 6.090 | 1,218,403 |
| 2022-11-14 | 6.110 | 6.230 | 6.010 | 6.050 | 6.050 | 1,330,279 |
| 2022-11-11 | 5.950 | 6.120 | 5.860 | 6.110 | 6.110 | 2,878,384 |
| 2022-11-10 | 5.490 | 5.490 | 5.320 | 5.380 | 5.380 | 1,313,671 |
| 2022-11-09 | 5.650 | 5.690 | 5.460 | 5.610 | 5.610 | 2,139,137 |
| 2022-11-08 | 5.740 | 5.740 | 5.580 | 5.610 | 5.610 | 1,710,230 |
| 2022-11-07 | 5.940 | 5.950 | 5.720 | 5.760 | 5.760 | 2,124,365 |
| 2022-11-04 | 5.830 | 5.960 | 5.810 | 5.930 | 5.930 | 2,231,877 |
| 2022-11-03 | 5.980 | 6.020 | 5.840 | 5.920 | 5.920 | 1,314,633 |
| 2022-11-02 | 6.330 | 6.410 | 6.250 | 6.270 | 6.270 | 753,795 |
| 2022-11-01 | 6.070 | 6.440 | 6.070 | 6.440 | 6.440 | 1,371,444 |
| 2022-10-31 | 6.060 | 6.180 | 6.000 | 6.090 | 6.090 | 1,265,376 |
| 2022-10-28 | 6.030 | 6.050 | 5.830 | 5.900 | 5.900 | 1,218,364 |
| 2022-10-27 | 5.990 | 6.345 | 5.950 | 6.210 | 6.210 | 1,056,096 |
| 2022-10-26 | 6.250 | 6.300 | 5.920 | 5.980 | 5.980 | 1,029,181 |
| 2022-10-25 | 6.170 | 6.390 | 5.970 | 6.150 | 6.150 | 1,793,054 |
| 2022-10-24 | 5.950 | 6.220 | 5.660 | 6.120 | 6.120 | 2,814,126 |
| 2022-10-21 | 5.840 | 6.070 | 5.570 | 5.780 | 5.780 | 2,611,741 |
| 2022-10-20 | 6.680 | 6.700 | 5.800 | 5.830 | 5.830 | 5,133,485 |
| 2022-10-19 | 8.500 | 8.600 | 6.530 | 6.610 | 6.610 | 7,989,913 |
| 2022-10-18 | 8.120 | 8.490 | 8.050 | 8.490 | 8.490 | 1,515,458 |
| 2022-10-17 | 7.420 | 7.920 | 7.320 | 7.860 | 7.860 | 903,907 |
| 2022-10-14 | 7.850 | 7.880 | 7.510 | 7.700 | 7.700 | 875,288 |
| 2022-10-13 | 7.480 | 7.770 | 7.400 | 7.650 | 7.650 | 513,794 |
| 2022-10-12 | 7.290 | 7.580 | 7.130 | 7.530 | 7.530 | 1,130,570 |
| 2022-10-11 | 7.650 | 7.810 | 7.210 | 7.360 | 7.360 | 2,542,446 |
| 2022-10-10 | 8.000 | 8.030 | 7.700 | 7.740 | 7.740 | 818,361 |
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.