Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 6.600 | 6.980 | 6.600 | 6.800 | 6.800 | 961,803 |
| 2022-07-14 | 6.630 | 6.830 | 6.460 | 6.700 | 6.700 | 1,126,499 |
| 2022-07-13 | 6.120 | 6.640 | 6.090 | 6.600 | 6.600 | 1,327,009 |
| 2022-07-12 | 6.280 | 6.420 | 6.080 | 6.150 | 6.150 | 796,466 |
| 2022-07-11 | 6.690 | 6.690 | 6.330 | 6.410 | 6.410 | 1,498,364 |
| 2022-07-08 | 6.710 | 6.820 | 6.410 | 6.550 | 6.550 | 1,521,561 |
| 2022-07-07 | 6.350 | 6.390 | 6.190 | 6.340 | 6.340 | 1,047,736 |
| 2022-07-06 | 5.640 | 6.390 | 5.620 | 6.260 | 6.260 | 2,060,032 |
| 2022-07-05 | 5.450 | 5.520 | 5.310 | 5.490 | 5.490 | 881,202 |
| 2022-07-04 | 5.360 | 5.540 | 5.230 | 5.310 | 5.310 | 734,231 |
| 2022-07-01 | 5.610 | 5.750 | 5.200 | 5.250 | 5.250 | 1,074,109 |
| 2022-06-30 | 5.570 | 5.810 | 5.450 | 5.450 | 5.450 | 1,277,635 |
| 2022-06-29 | 5.620 | 5.690 | 5.350 | 5.570 | 5.570 | 1,930,576 |
| 2022-06-28 | 6.050 | 6.050 | 5.640 | 5.800 | 5.800 | 1,381,354 |
| 2022-06-27 | 5.690 | 6.180 | 5.670 | 6.110 | 6.110 | 2,659,726 |
| 2022-06-24 | 4.790 | 5.650 | 4.700 | 5.600 | 5.600 | 4,954,005 |
| 2022-06-23 | 5.080 | 5.130 | 4.820 | 4.830 | 4.830 | 1,610,343 |
| 2022-06-22 | 5.080 | 5.160 | 4.790 | 4.960 | 4.960 | 1,995,748 |
| 2022-06-21 | 5.350 | 5.410 | 5.030 | 5.070 | 5.070 | 1,934,762 |
| 2022-06-20 | 5.220 | 5.410 | 5.110 | 5.300 | 5.300 | 1,417,669 |
| 2022-06-17 | 5.050 | 5.300 | 5.040 | 5.150 | 5.150 | 2,814,897 |
| 2022-06-16 | 5.320 | 5.570 | 5.200 | 5.210 | 5.210 | 1,568,731 |
| 2022-06-15 | 5.600 | 5.670 | 5.220 | 5.220 | 5.220 | 2,477,504 |
| 2022-06-14 | 5.690 | 5.870 | 5.550 | 5.870 | 5.870 | 2,598,252 |
| 2022-06-10 | 6.000 | 6.130 | 5.890 | 6.110 | 6.110 | 1,034,798 |
| 2022-06-09 | 6.000 | 6.240 | 6.000 | 6.120 | 6.120 | 1,982,517 |
| 2022-06-08 | 6.000 | 6.100 | 5.940 | 6.000 | 6.000 | 1,240,613 |
| 2022-06-07 | 6.250 | 6.350 | 5.890 | 5.950 | 5.950 | 2,032,640 |
| 2022-06-06 | 6.380 | 6.430 | 6.210 | 6.300 | 6.300 | 1,220,539 |
| 2022-06-03 | 6.790 | 6.850 | 6.440 | 6.530 | 6.530 | 2,046,881 |
| 2022-06-02 | 6.800 | 6.910 | 6.510 | 6.530 | 6.530 | 1,405,905 |
| 2022-06-01 | 7.310 | 7.380 | 6.920 | 6.950 | 6.950 | 1,858,900 |
| 2022-05-31 | 7.750 | 7.900 | 7.310 | 7.310 | 7.310 | 1,125,272 |
| 2022-05-30 | 7.290 | 7.730 | 7.200 | 7.730 | 7.730 | 1,239,871 |
| 2022-05-27 | 7.300 | 7.300 | 7.050 | 7.120 | 7.120 | 601,854 |
| 2022-05-26 | 7.120 | 7.270 | 6.980 | 7.000 | 7.000 | 1,311,400 |
| 2022-05-25 | 7.290 | 7.300 | 6.970 | 6.970 | 6.970 | 1,691,374 |
| 2022-05-24 | 7.560 | 7.600 | 7.320 | 7.370 | 7.370 | 1,488,912 |
| 2022-05-23 | 7.350 | 7.520 | 7.160 | 7.510 | 7.510 | 1,172,626 |
| 2022-05-20 | 7.000 | 7.240 | 6.960 | 7.230 | 7.230 | 1,114,481 |
| 2022-05-19 | 6.980 | 7.110 | 6.840 | 7.030 | 7.030 | 1,421,145 |
| 2022-05-18 | 7.360 | 7.590 | 7.190 | 7.320 | 7.320 | 1,814,976 |
| 2022-05-17 | 7.280 | 7.370 | 6.955 | 7.030 | 7.030 | 936,222 |
| 2022-05-16 | 7.450 | 7.690 | 7.170 | 7.220 | 7.220 | 1,882,662 |
| 2022-05-13 | 6.750 | 7.210 | 6.750 | 7.210 | 7.210 | 1,764,499 |
| 2022-05-12 | 6.940 | 7.070 | 6.510 | 6.580 | 6.580 | 2,490,365 |
| 2022-05-11 | 7.250 | 7.420 | 6.990 | 7.290 | 7.290 | 1,603,036 |
| 2022-05-10 | 6.900 | 7.500 | 6.820 | 7.300 | 7.300 | 2,389,281 |
| 2022-05-09 | 7.850 | 7.980 | 7.280 | 7.370 | 7.370 | 1,995,473 |
| 2022-05-06 | 8.050 | 8.130 | 7.810 | 8.060 | 8.060 | 1,431,280 |
| 2022-05-05 | 8.250 | 8.560 | 8.250 | 8.500 | 8.500 | 982,134 |
| 2022-05-04 | 8.520 | 8.630 | 8.050 | 8.100 | 8.100 | 1,285,184 |
| 2022-05-03 | 8.370 | 8.580 | 8.300 | 8.460 | 8.460 | 1,100,319 |
| 2022-05-02 | 8.440 | 8.500 | 8.030 | 8.200 | 8.200 | 1,632,215 |
| 2022-04-29 | 8.800 | 8.940 | 8.530 | 8.680 | 8.680 | 1,601,914 |
| 2022-04-28 | 8.960 | 9.000 | 8.670 | 8.750 | 8.750 | 961,121 |
| 2022-04-27 | 8.650 | 9.125 | 8.550 | 8.880 | 8.880 | 1,764,967 |
| 2022-04-26 | 9.010 | 9.150 | 8.750 | 8.890 | 8.890 | 2,198,944 |
| 2022-04-22 | 9.600 | 9.600 | 8.580 | 9.040 | 9.040 | 7,486,076 |
| 2022-04-21 | 12.190 | 12.190 | 10.010 | 10.010 | 10.010 | 5,467,917 |
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.