Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 8.550 | 8.600 | 8.280 | 8.290 | 8.290 | 692,488 |
| 2022-10-06 | 8.480 | 8.760 | 8.360 | 8.710 | 8.710 | 1,166,980 |
| 2022-10-05 | 8.400 | 8.670 | 8.330 | 8.510 | 8.510 | 2,502,442 |
| 2022-10-04 | 7.720 | 8.110 | 7.670 | 8.060 | 8.060 | 949,269 |
| 2022-10-03 | 7.630 | 7.720 | 7.390 | 7.600 | 7.600 | 618,745 |
| 2022-09-30 | 7.810 | 7.900 | 7.610 | 7.790 | 7.790 | 746,418 |
| 2022-09-29 | 7.990 | 8.130 | 7.905 | 8.060 | 8.060 | 830,501 |
| 2022-09-28 | 7.880 | 7.890 | 7.510 | 7.720 | 7.720 | 787,576 |
| 2022-09-27 | 7.440 | 7.970 | 7.410 | 7.940 | 7.940 | 1,017,030 |
| 2022-09-26 | 6.890 | 7.505 | 6.760 | 7.440 | 7.440 | 1,155,566 |
| 2022-09-23 | 7.380 | 7.590 | 7.050 | 7.180 | 7.180 | 871,632 |
| 2022-09-21 | 7.500 | 7.650 | 7.340 | 7.630 | 7.630 | 633,454 |
| 2022-09-20 | 7.690 | 7.850 | 7.610 | 7.700 | 7.700 | 570,907 |
| 2022-09-19 | 7.490 | 7.700 | 7.400 | 7.520 | 7.520 | 1,128,017 |
| 2022-09-16 | 7.730 | 7.880 | 7.560 | 7.600 | 7.600 | 1,169,746 |
| 2022-09-15 | 7.900 | 8.090 | 7.690 | 7.720 | 7.720 | 869,335 |
| 2022-09-14 | 8.000 | 8.100 | 7.720 | 7.820 | 7.820 | 1,606,012 |
| 2022-09-13 | 8.820 | 8.990 | 8.560 | 8.690 | 8.690 | 1,320,463 |
| 2022-09-12 | 8.650 | 8.760 | 8.540 | 8.640 | 8.640 | 1,110,007 |
| 2022-09-09 | 8.150 | 8.410 | 8.100 | 8.310 | 8.310 | 1,481,690 |
| 2022-09-08 | 7.660 | 8.350 | 7.660 | 8.330 | 8.330 | 2,288,779 |
| 2022-09-07 | 7.130 | 7.460 | 7.120 | 7.400 | 7.400 | 1,023,340 |
| 2022-09-06 | 6.900 | 7.350 | 6.900 | 7.260 | 7.260 | 1,387,637 |
| 2022-09-05 | 6.820 | 6.960 | 6.660 | 6.900 | 6.900 | 607,186 |
| 2022-09-02 | 6.980 | 7.120 | 6.900 | 6.910 | 6.910 | 748,057 |
| 2022-09-01 | 6.950 | 7.140 | 6.850 | 6.990 | 6.990 | 837,540 |
| 2022-08-31 | 6.880 | 7.330 | 6.770 | 7.260 | 7.260 | 1,457,273 |
| 2022-08-30 | 6.900 | 7.015 | 6.750 | 6.900 | 6.900 | 1,784,647 |
| 2022-08-29 | 7.000 | 7.240 | 6.630 | 6.870 | 6.870 | 1,649,342 |
| 2022-08-26 | 7.880 | 8.000 | 7.540 | 7.560 | 7.560 | 943,003 |
| 2022-08-25 | 8.220 | 8.260 | 7.740 | 7.820 | 7.820 | 1,256,024 |
| 2022-08-24 | 7.810 | 8.020 | 7.800 | 8.020 | 8.020 | 1,094,972 |
| 2022-08-23 | 7.550 | 8.040 | 7.520 | 7.870 | 7.870 | 1,124,522 |
| 2022-08-22 | 7.650 | 7.770 | 7.610 | 7.770 | 7.770 | 1,414,482 |
| 2022-08-19 | 7.750 | 8.040 | 7.750 | 7.900 | 7.900 | 1,143,749 |
| 2022-08-18 | 8.030 | 8.190 | 7.830 | 7.830 | 7.830 | 1,469,715 |
| 2022-08-17 | 8.420 | 8.440 | 8.000 | 8.290 | 8.290 | 1,178,636 |
| 2022-08-16 | 8.460 | 8.800 | 8.430 | 8.540 | 8.540 | 676,807 |
| 2022-08-15 | 8.440 | 8.790 | 8.430 | 8.570 | 8.570 | 1,122,185 |
| 2022-08-12 | 8.560 | 8.640 | 8.300 | 8.310 | 8.310 | 1,518,576 |
| 2022-08-11 | 8.940 | 9.430 | 8.740 | 8.840 | 8.840 | 1,735,385 |
| 2022-08-10 | 8.860 | 8.960 | 8.470 | 8.560 | 8.560 | 1,725,806 |
| 2022-08-09 | 8.110 | 9.200 | 7.590 | 9.000 | 9.000 | 2,534,217 |
| 2022-08-08 | 8.400 | 8.400 | 8.020 | 8.180 | 8.180 | 1,479,284 |
| 2022-08-05 | 9.030 | 9.140 | 8.460 | 8.480 | 8.480 | 1,359,054 |
| 2022-08-04 | 9.000 | 9.360 | 8.990 | 9.130 | 9.130 | 1,181,559 |
| 2022-08-03 | 8.240 | 8.800 | 8.140 | 8.700 | 8.700 | 1,124,938 |
| 2022-08-02 | 8.270 | 8.470 | 8.120 | 8.220 | 8.220 | 1,555,077 |
| 2022-08-01 | 9.760 | 9.890 | 8.290 | 8.290 | 8.290 | 2,342,273 |
| 2022-07-29 | 9.530 | 9.830 | 9.230 | 9.690 | 9.690 | 2,748,745 |
| 2022-07-28 | 8.950 | 9.330 | 8.760 | 9.320 | 9.320 | 1,812,201 |
| 2022-07-27 | 8.430 | 8.700 | 8.385 | 8.530 | 8.530 | 1,559,128 |
| 2022-07-26 | 8.760 | 8.760 | 8.460 | 8.500 | 8.500 | 1,193,553 |
| 2022-07-25 | 8.490 | 8.910 | 8.360 | 8.790 | 8.790 | 1,925,516 |
| 2022-07-22 | 8.490 | 8.760 | 8.220 | 8.590 | 8.590 | 1,883,020 |
| 2022-07-21 | 8.200 | 8.370 | 7.900 | 8.240 | 8.240 | 3,125,233 |
| 2022-07-20 | 8.100 | 8.960 | 7.540 | 7.960 | 7.960 | 5,864,259 |
| 2022-07-19 | 6.510 | 6.590 | 6.200 | 6.470 | 6.470 | 1,336,554 |
| 2022-07-18 | 6.940 | 7.000 | 6.520 | 6.760 | 6.760 | 1,302,659 |
| 2022-07-15 | 6.600 | 6.980 | 6.600 | 6.800 | 6.800 | 961,803 |
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.