Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 11.380 | 11.700 | 11.070 | 11.210 | 11.210 | 2,226,949 |
| 2025-02-20 | 12.000 | 12.150 | 10.840 | 11.400 | 11.400 | 5,988,794 |
| 2025-02-19 | 9.460 | 9.540 | 9.190 | 9.540 | 9.540 | 1,089,491 |
| 2025-02-18 | 9.200 | 9.480 | 9.200 | 9.390 | 9.390 | 803,325 |
| 2025-02-17 | 8.850 | 9.310 | 8.840 | 9.180 | 9.180 | 927,594 |
| 2025-02-14 | 9.010 | 9.115 | 8.830 | 8.840 | 8.840 | 775,218 |
| 2025-02-13 | 8.950 | 9.020 | 8.790 | 8.850 | 8.850 | 764,286 |
| 2025-02-12 | 9.050 | 9.140 | 8.740 | 8.890 | 8.890 | 1,068,204 |
| 2025-02-11 | 9.200 | 9.370 | 9.130 | 9.200 | 9.200 | 977,628 |
| 2025-02-10 | 8.990 | 9.290 | 8.930 | 9.120 | 9.120 | 694,412 |
| 2025-02-07 | 8.960 | 9.140 | 8.840 | 8.990 | 8.990 | 847,178 |
| 2025-02-06 | 8.690 | 9.010 | 8.690 | 8.910 | 8.910 | 1,039,978 |
| 2025-02-05 | 8.790 | 8.820 | 8.460 | 8.690 | 8.690 | 827,877 |
| 2025-02-04 | 8.570 | 9.040 | 8.550 | 8.680 | 8.680 | 1,022,871 |
| 2025-02-03 | 8.440 | 8.450 | 8.210 | 8.350 | 8.350 | 542,754 |
| 2025-01-31 | 8.400 | 8.550 | 8.270 | 8.520 | 8.520 | 541,409 |
| 2025-01-30 | 8.140 | 8.410 | 8.120 | 8.290 | 8.290 | 755,583 |
| 2025-01-29 | 8.440 | 8.440 | 8.050 | 8.100 | 8.100 | 971,839 |
| 2025-01-28 | 8.000 | 8.260 | 7.900 | 8.190 | 8.190 | 1,140,164 |
| 2025-01-24 | 8.500 | 8.690 | 8.420 | 8.560 | 8.560 | 722,742 |
| 2025-01-23 | 8.280 | 8.500 | 8.200 | 8.470 | 8.470 | 1,404,930 |
| 2025-01-22 | 8.060 | 8.190 | 7.960 | 8.190 | 8.190 | 938,962 |
| 2025-01-21 | 7.730 | 8.120 | 7.700 | 7.990 | 7.990 | 882,099 |
| 2025-01-20 | 7.560 | 7.870 | 7.560 | 7.800 | 7.800 | 1,159,414 |
| 2025-01-17 | 7.000 | 7.550 | 7.000 | 7.520 | 7.520 | 1,778,093 |
| 2025-01-16 | 6.790 | 6.900 | 6.700 | 6.830 | 6.830 | 882,184 |
| 2025-01-15 | 6.620 | 6.780 | 6.620 | 6.650 | 6.650 | 688,863 |
| 2025-01-14 | 6.700 | 6.870 | 6.605 | 6.660 | 6.660 | 728,412 |
| 2025-01-13 | 6.760 | 6.900 | 6.610 | 6.610 | 6.610 | 905,264 |
| 2025-01-10 | 6.800 | 6.870 | 6.730 | 6.820 | 6.820 | 789,149 |
| 2025-01-09 | 7.040 | 7.040 | 6.730 | 6.780 | 6.780 | 1,073,346 |
| 2025-01-08 | 6.970 | 7.130 | 6.910 | 7.070 | 7.070 | 922,603 |
| 2025-01-07 | 7.230 | 7.270 | 7.030 | 7.040 | 7.040 | 1,020,118 |
| 2025-01-06 | 7.410 | 7.580 | 7.130 | 7.130 | 7.130 | 709,449 |
| 2025-01-03 | 7.370 | 7.490 | 7.360 | 7.390 | 7.390 | 439,394 |
| 2025-01-02 | 7.380 | 7.450 | 7.270 | 7.420 | 7.420 | 483,338 |
| 2024-12-31 | 7.460 | 7.490 | 7.360 | 7.370 | 7.370 | 544,659 |
| 2024-12-30 | 7.530 | 7.570 | 7.395 | 7.550 | 7.550 | 676,470 |
| 2024-12-27 | 7.650 | 7.780 | 7.590 | 7.620 | 7.620 | 446,942 |
| 2024-12-24 | 7.480 | 7.750 | 7.460 | 7.710 | 7.710 | 532,058 |
| 2024-12-23 | 7.450 | 7.600 | 7.260 | 7.420 | 7.420 | 949,104 |
| 2024-12-20 | 7.570 | 7.680 | 7.310 | 7.310 | 7.310 | 5,052,471 |
| 2024-12-19 | 8.040 | 8.040 | 7.430 | 7.450 | 7.450 | 2,487,707 |
| 2024-12-18 | 7.940 | 8.330 | 7.800 | 8.330 | 8.330 | 1,472,192 |
| 2024-12-17 | 7.750 | 7.900 | 7.550 | 7.870 | 7.870 | 1,237,156 |
| 2024-12-16 | 7.460 | 7.770 | 7.410 | 7.660 | 7.660 | 1,391,488 |
| 2024-12-13 | 7.510 | 7.750 | 7.470 | 7.640 | 7.640 | 567,327 |
| 2024-12-12 | 7.570 | 7.640 | 7.430 | 7.630 | 7.630 | 618,473 |
| 2024-12-11 | 7.380 | 7.480 | 7.280 | 7.410 | 7.410 | 1,213,484 |
| 2024-12-10 | 7.800 | 7.830 | 7.260 | 7.430 | 7.430 | 2,875,399 |
| 2024-12-09 | 7.760 | 8.040 | 7.760 | 7.850 | 7.850 | 743,647 |
| 2024-12-06 | 7.770 | 7.880 | 7.710 | 7.750 | 7.750 | 433,927 |
| 2024-12-05 | 7.620 | 7.800 | 7.510 | 7.790 | 7.790 | 657,753 |
| 2024-12-04 | 7.700 | 7.750 | 7.500 | 7.590 | 7.590 | 495,595 |
| 2024-12-03 | 7.770 | 7.785 | 7.630 | 7.730 | 7.730 | 707,932 |
| 2024-12-02 | 7.960 | 7.990 | 7.610 | 7.620 | 7.620 | 686,568 |
| 2024-11-29 | 7.710 | 7.900 | 7.630 | 7.890 | 7.890 | 754,219 |
| 2024-11-28 | 7.750 | 7.870 | 7.610 | 7.610 | 7.610 | 766,139 |
| 2024-11-27 | 7.620 | 7.630 | 7.360 | 7.580 | 7.580 | 1,124,343 |
| 2024-11-26 | 7.630 | 7.810 | 7.420 | 7.610 | 7.610 | 1,139,691 |
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.