Megaport Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	15.210	15.430	14.670	14.800	14.800	1,260,359
2022-01-20	15.360	15.640	15.110	15.480	15.480	1,503,165
2022-01-19	17.240	17.240	15.200	15.320	15.320	2,707,739
2022-01-18	18.500	18.720	18.270	18.270	18.270	427,447
2022-01-17	18.100	18.610	18.040	18.410	18.410	299,617
2022-01-14	18.350	18.490	18.120	18.200	18.200	518,024
2022-01-13	18.750	19.220	18.510	18.540	18.540	640,110
2022-01-12	18.420	18.890	18.200	18.720	18.720	475,956
2022-01-11	18.510	18.570	18.100	18.100	18.100	361,270
2022-01-10	17.760	18.320	17.570	18.220	18.220	540,597
2022-01-07	17.650	18.070	17.650	17.690	17.690	501,414
2022-01-06	18.400	18.400	17.310	17.490	17.490	547,342
2022-01-05	19.160	19.370	18.680	18.720	18.720	549,017
2022-01-04	18.750	19.240	18.650	19.130	19.130	368,272
2021-12-31	18.920	18.970	18.560	18.560	18.560	182,657
2021-12-30	18.930	18.970	18.660	18.770	18.770	329,590
2021-12-29	18.510	18.960	18.510	18.890	18.890	236,521
2021-12-24	18.900	18.900	18.500	18.500	18.500	113,673
2021-12-23	18.600	18.870	18.460	18.510	18.510	327,948
2021-12-22	18.730	18.820	18.430	18.520	18.520	395,527
2021-12-21	18.010	18.560	17.770	18.560	18.560	660,882
2021-12-20	18.180	18.480	18.020	18.070	18.070	447,910
2021-12-17	18.770	19.020	18.180	18.180	18.180	1,359,045
2021-12-16	19.170	19.610	18.940	19.200	19.200	1,124,444
2021-12-15	19.900	19.970	18.950	18.980	18.980	683,059
2021-12-14	20.030	20.270	19.790	20.070	20.070	812,954
2021-12-13	20.710	20.980	20.130	20.220	20.220	707,384
2021-12-10	20.450	20.900	20.310	20.870	20.870	393,531
2021-12-09	20.550	20.910	20.450	20.710	20.710	594,419
2021-12-08	20.990	21.040	20.550	20.590	20.590	586,284
2021-12-07	21.010	21.060	20.500	20.600	20.600	607,148
2021-12-06	21.290	21.440	20.620	20.700	20.700	820,088
2021-12-03	21.300	21.870	20.825	21.000	21.000	759,177
2021-12-02	20.300	20.700	20.130	20.570	20.570	1,183,907
2021-12-01	20.730	21.200	20.530	20.780	20.780	548,126
2021-11-30	21.160	21.540	21.000	21.340	21.340	556,484
2021-11-29	20.870	21.360	20.840	21.220	21.220	726,156
2021-11-26	21.530	21.800	20.810	20.860	20.860	568,296
2021-11-25	21.000	21.550	20.870	21.510	21.510	429,799
2021-11-24	20.200	20.890	20.200	20.840	20.840	311,536
2021-11-23	20.870	20.980	20.000	20.790	20.790	515,812
2021-11-22	21.460	21.830	21.420	21.470	21.470	499,925
2021-11-19	21.650	21.740	21.330	21.460	21.460	288,504
2021-11-18	21.900	22.000	21.390	21.600	21.600	596,067
2021-11-17	21.590	22.000	21.300	21.880	21.880	496,776
2021-11-16	21.400	21.460	21.130	21.240	21.240	575,755
2021-11-15	20.750	21.640	20.750	21.510	21.510	520,106
2021-11-12	20.080	20.830	20.080	20.750	20.750	388,152
2021-11-11	20.280	20.720	19.780	20.530	20.530	706,005
2021-11-10	20.880	20.880	20.120	20.380	20.380	476,279
2021-11-09	20.000	20.450	19.735	20.300	20.300	588,097
2021-11-08	19.580	19.660	19.340	19.460	19.460	498,629
2021-11-05	19.980	20.100	19.620	19.700	19.700	494,508
2021-11-04	19.280	19.870	19.200	19.850	19.850	392,901
2021-11-03	19.470	19.680	19.280	19.290	19.290	406,277
2021-11-02	18.800	19.360	18.790	19.270	19.270	271,486
2021-11-01	18.050	18.680	17.760	18.670	18.670	695,586
2021-10-29	18.500	18.500	17.850	17.910	17.910	402,057
2021-10-28	18.640	18.930	18.470	18.700	18.700	501,847
2021-10-27	18.250	18.590	18.170	18.540	18.540	750,176

← NewerPage 21 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.