Megaport Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.310 | 7.640 | 7.190 | 7.590 | 7.590 | 2,415,608 |
| 2024-11-22 | 8.400 | 8.420 | 7.200 | 7.570 | 7.570 | 3,269,902 |
| 2024-11-21 | 8.420 | 8.420 | 8.190 | 8.360 | 8.360 | 706,827 |
| 2024-11-20 | 8.400 | 8.660 | 8.380 | 8.400 | 8.400 | 888,466 |
| 2024-11-19 | 8.370 | 8.520 | 8.260 | 8.400 | 8.400 | 725,455 |
| 2024-11-18 | 8.160 | 8.390 | 8.150 | 8.330 | 8.330 | 648,184 |
| 2024-11-15 | 8.370 | 8.450 | 8.210 | 8.320 | 8.320 | 705,135 |
| 2024-11-14 | 8.400 | 8.510 | 8.230 | 8.390 | 8.390 | 1,327,354 |
| 2024-11-13 | 8.160 | 8.470 | 8.100 | 8.360 | 8.360 | 1,920,149 |
| 2024-11-12 | 7.690 | 8.120 | 7.630 | 8.100 | 8.100 | 1,338,158 |
| 2024-11-11 | 7.320 | 7.720 | 7.320 | 7.690 | 7.690 | 1,107,228 |
| 2024-11-08 | 7.300 | 7.430 | 7.270 | 7.400 | 7.400 | 584,038 |
| 2024-11-07 | 7.210 | 7.370 | 7.190 | 7.240 | 7.240 | 1,100,437 |
| 2024-11-06 | 6.860 | 7.090 | 6.800 | 7.070 | 7.070 | 666,129 |
| 2024-11-05 | 6.800 | 6.840 | 6.710 | 6.780 | 6.780 | 524,337 |
| 2024-11-04 | 6.870 | 6.900 | 6.730 | 6.840 | 6.840 | 523,972 |
| 2024-11-01 | 6.900 | 6.960 | 6.790 | 6.810 | 6.810 | 686,392 |
| 2024-10-31 | 7.050 | 7.100 | 6.990 | 7.000 | 7.000 | 647,063 |
| 2024-10-30 | 7.280 | 7.350 | 7.090 | 7.110 | 7.110 | 809,622 |
| 2024-10-29 | 7.200 | 7.355 | 7.180 | 7.270 | 7.270 | 1,001,277 |
| 2024-10-28 | 6.970 | 7.220 | 6.960 | 7.150 | 7.150 | 643,143 |
| 2024-10-25 | 7.100 | 7.100 | 6.860 | 6.930 | 6.930 | 803,384 |
| 2024-10-24 | 7.090 | 7.110 | 6.970 | 6.970 | 6.970 | 726,010 |
| 2024-10-23 | 7.320 | 7.320 | 7.020 | 7.100 | 7.100 | 1,359,762 |
| 2024-10-22 | 7.320 | 7.370 | 7.220 | 7.250 | 7.250 | 625,704 |
| 2024-10-21 | 7.310 | 7.500 | 7.280 | 7.450 | 7.450 | 923,783 |
| 2024-10-18 | 7.420 | 7.420 | 7.160 | 7.190 | 7.190 | 1,045,099 |
| 2024-10-17 | 7.560 | 7.620 | 7.320 | 7.420 | 7.420 | 963,591 |
| 2024-10-16 | 7.710 | 7.820 | 7.440 | 7.440 | 7.440 | 1,175,045 |
| 2024-10-15 | 7.500 | 7.740 | 7.500 | 7.710 | 7.710 | 989,909 |
| 2024-10-14 | 7.640 | 7.700 | 7.410 | 7.440 | 7.440 | 672,998 |
| 2024-10-11 | 7.450 | 7.730 | 7.450 | 7.580 | 7.580 | 921,185 |
| 2024-10-10 | 7.490 | 7.570 | 7.450 | 7.500 | 7.500 | 743,350 |
| 2024-10-09 | 7.360 | 7.520 | 7.360 | 7.470 | 7.470 | 620,498 |
| 2024-10-08 | 7.420 | 7.500 | 7.320 | 7.320 | 7.320 | 760,288 |
| 2024-10-07 | 7.380 | 7.520 | 7.340 | 7.510 | 7.510 | 685,006 |
| 2024-10-04 | 7.360 | 7.430 | 7.290 | 7.360 | 7.360 | 481,488 |
| 2024-10-03 | 7.360 | 7.410 | 7.250 | 7.340 | 7.340 | 619,850 |
| 2024-10-02 | 7.470 | 7.490 | 7.250 | 7.290 | 7.290 | 1,381,297 |
| 2024-10-01 | 7.350 | 7.570 | 7.330 | 7.540 | 7.540 | 904,002 |
| 2024-09-30 | 7.530 | 7.580 | 7.310 | 7.320 | 7.320 | 1,140,048 |
| 2024-09-27 | 7.250 | 7.550 | 7.245 | 7.500 | 7.500 | 926,352 |
| 2024-09-26 | 7.160 | 7.370 | 7.130 | 7.310 | 7.310 | 1,291,296 |
| 2024-09-25 | 7.380 | 7.390 | 7.020 | 7.040 | 7.040 | 1,077,012 |
| 2024-09-24 | 7.220 | 7.350 | 7.170 | 7.350 | 7.350 | 1,009,736 |
| 2024-09-23 | 7.200 | 7.280 | 7.160 | 7.250 | 7.250 | 789,970 |
| 2024-09-20 | 7.450 | 7.480 | 7.190 | 7.280 | 7.280 | 2,818,648 |
| 2024-09-19 | 7.520 | 7.570 | 7.380 | 7.380 | 7.380 | 1,211,496 |
| 2024-09-18 | 7.490 | 7.540 | 7.390 | 7.450 | 7.450 | 906,125 |
| 2024-09-17 | 7.460 | 7.600 | 7.410 | 7.510 | 7.510 | 1,138,058 |
| 2024-09-16 | 7.650 | 7.710 | 7.380 | 7.390 | 7.390 | 769,108 |
| 2024-09-13 | 7.810 | 7.850 | 7.570 | 7.580 | 7.580 | 1,013,971 |
| 2024-09-12 | 7.650 | 7.850 | 7.560 | 7.780 | 7.780 | 1,017,660 |
| 2024-09-11 | 7.580 | 7.600 | 7.390 | 7.510 | 7.510 | 1,235,823 |
| 2024-09-10 | 7.760 | 7.760 | 7.340 | 7.520 | 7.520 | 1,606,385 |
| 2024-09-09 | 7.540 | 7.680 | 7.480 | 7.680 | 7.680 | 1,035,995 |
| 2024-09-06 | 7.670 | 7.830 | 7.580 | 7.650 | 7.650 | 1,346,835 |
| 2024-09-05 | 7.870 | 7.940 | 7.620 | 7.670 | 7.670 | 1,621,655 |
| 2024-09-04 | 7.750 | 7.890 | 7.670 | 7.880 | 7.880 | 2,454,597 |
| 2024-09-03 | 8.230 | 8.300 | 8.080 | 8.120 | 8.120 | 2,018,166 |
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.