Megaport Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	12.820	12.990	12.710	12.760	12.760	595,009
2022-04-19	12.370	12.750	12.370	12.630	12.630	500,637
2022-04-14	12.110	12.650	12.110	12.580	12.580	718,581
2022-04-13	11.930	12.120	11.900	12.030	12.030	517,473
2022-04-12	12.460	12.470	11.870	11.920	11.920	719,697
2022-04-11	12.760	12.910	12.470	12.510	12.510	509,880
2022-04-08	13.040	13.240	12.860	12.910	12.910	356,204
2022-04-07	13.390	13.430	13.020	13.020	13.020	540,672
2022-04-06	13.800	13.900	13.510	13.660	13.660	482,141
2022-04-05	14.200	14.360	14.030	14.090	14.090	502,423
2022-04-04	13.900	14.060	13.740	14.020	14.020	349,963
2022-04-01	13.710	13.970	13.510	13.820	13.820	363,433
2022-03-31	13.810	14.100	13.670	13.910	13.910	582,733
2022-03-30	13.500	14.120	13.380	14.120	14.120	1,009,197
2022-03-29	12.850	13.300	12.710	13.200	13.200	454,813
2022-03-28	12.990	12.990	12.610	12.660	12.660	584,402
2022-03-25	13.070	13.200	12.900	13.000	13.000	662,179
2022-03-24	13.020	13.150	12.890	13.110	13.110	606,812
2022-03-23	13.300	13.490	13.120	13.390	13.390	740,299
2022-03-22	13.100	13.310	12.810	13.050	13.050	1,042,333
2022-03-21	13.190	13.460	13.060	13.060	13.060	841,831
2022-03-18	13.550	13.670	12.920	13.000	13.000	4,577,153
2022-03-17	14.050	14.500	13.800	14.140	14.140	901,030
2022-03-16	13.640	13.710	13.270	13.570	13.570	677,192
2022-03-15	13.400	13.620	13.310	13.500	13.500	333,025
2022-03-14	12.850	13.570	12.830	13.570	13.570	548,534
2022-03-11	13.600	13.600	13.100	13.270	13.270	587,478
2022-03-10	14.000	14.000	13.540	13.820	13.820	367,790
2022-03-09	13.050	13.510	13.040	13.460	13.460	293,695
2022-03-08	13.060	13.290	12.860	13.030	13.030	471,991
2022-03-07	13.820	13.830	13.050	13.060	13.060	608,214
2022-03-04	14.010	14.180	13.790	13.930	13.930	845,889
2022-03-03	14.400	14.740	14.290	14.370	14.370	815,559
2022-03-02	13.880	14.440	13.720	14.300	14.300	1,141,813
2022-03-01	14.300	14.310	13.710	14.240	14.240	876,731
2022-02-28	13.440	13.630	13.230	13.510	13.510	738,376
2022-02-25	13.150	13.620	13.120	13.420	13.420	681,459
2022-02-24	12.500	13.000	12.385	12.750	12.750	1,100,633
2022-02-23	12.500	13.020	12.450	12.980	12.980	544,413
2022-02-22	12.650	12.700	12.390	12.480	12.480	753,697
2022-02-21	12.890	13.160	12.470	13.030	13.030	709,865
2022-02-18	13.180	13.300	12.960	13.010	13.010	910,624
2022-02-17	13.940	13.960	13.270	13.310	13.310	910,534
2022-02-16	14.230	14.300	13.800	13.960	13.960	569,098
2022-02-15	13.400	13.790	13.140	13.690	13.690	793,927
2022-02-14	13.700	13.780	13.160	13.450	13.450	981,798
2022-02-11	14.150	14.250	13.650	13.700	13.700	2,371,691
2022-02-10	14.150	14.810	13.990	14.650	14.650	2,199,965
2022-02-09	13.000	13.650	12.870	13.610	13.610	2,381,722
2022-02-08	13.200	13.430	13.040	13.250	13.250	815,535
2022-02-07	13.010	13.310	12.880	13.240	13.240	985,114
2022-02-04	13.250	13.680	12.950	13.160	13.160	656,621
2022-02-03	13.750	13.750	12.820	12.990	12.990	994,557
2022-02-02	13.990	14.040	13.610	13.890	13.890	752,165
2022-02-01	13.570	13.890	13.320	13.660	13.660	1,189,188
2022-01-31	13.440	13.810	13.220	13.400	13.400	1,384,226
2022-01-28	13.650	13.830	13.130	13.400	13.400	2,462,297
2022-01-27	14.800	14.950	13.280	13.400	13.400	2,147,522
2022-01-25	15.100	15.290	14.415	14.800	14.800	1,024,961
2022-01-24	14.510	15.350	14.430	15.100	15.100	949,742

← NewerPage 20 of 22 · 1,265 trading daysOlder →

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.