Australia markets open in 7 hours 34 minutes

Megaport Limited (MP1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
11.32+0.36 (+3.28%)
At close: 04:10PM AEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202310.9011.3610.7511.3211.32704,478
22 Sept 202310.6511.0510.4610.9610.961,108,420
21 Sept 202310.6311.1310.6110.9810.981,171,579
20 Sept 202310.9011.0110.7510.8510.85670,116
19 Sept 202310.9611.0410.6310.9710.971,196,352
18 Sept 202310.8511.1910.7511.0111.01745,072
15 Sept 202311.2111.3510.9311.0511.051,872,536
14 Sept 202310.9911.1710.9011.0911.091,247,180
13 Sept 202310.8911.0910.7610.9910.991,148,863
12 Sept 202310.9311.2510.8011.1111.111,585,314
11 Sept 202311.6611.7310.4810.7510.752,374,019
08 Sept 202311.6311.8311.5411.7611.76705,120
07 Sept 202312.0512.0811.4511.7611.761,138,415
06 Sept 202311.6112.0611.5312.0412.041,030,330
05 Sept 202311.8112.1511.8011.9011.90806,630
04 Sept 202312.1712.3611.7511.9011.90888,878
01 Sept 202312.1012.4012.0612.2612.26766,293
31 Aug 202311.8912.1011.7912.0412.04877,512
30 Aug 202312.0112.0311.4711.8111.811,570,601
29 Aug 202311.7512.0111.7011.8111.811,764,052
28 Aug 202312.1512.1911.6711.7211.721,551,993
25 Aug 202312.0612.2211.8112.0412.041,301,161
24 Aug 202312.3012.4912.0712.4312.431,914,764
23 Aug 202312.4212.5011.6712.0012.001,727,153
22 Aug 202311.5012.7211.4012.1512.155,980,859
21 Aug 202310.9510.9510.3910.3910.391,506,229
18 Aug 202310.5811.0210.5111.0111.01804,518
17 Aug 202310.2510.9210.1710.8510.85968,651
16 Aug 202310.8910.8910.3610.3810.381,006,330
15 Aug 202310.6111.0110.5911.0111.01918,568
14 Aug 202310.5010.6110.3210.6010.60914,433
11 Aug 202310.3010.6010.2610.3410.341,177,141
10 Aug 202310.2910.4710.0810.2910.291,127,119
09 Aug 202310.2410.5610.2010.4710.471,061,505
08 Aug 202310.2610.4410.2210.3910.391,133,816
07 Aug 202310.2410.5010.1910.2410.24839,964
04 Aug 202310.5810.7310.0710.2910.291,846,207
03 Aug 202310.2010.4710.0810.4710.471,199,175
02 Aug 202310.3010.6610.1710.4310.431,072,492
01 Aug 202310.3110.4910.2110.4010.40822,254
31 July 202310.6510.6810.1110.2010.201,422,401
28 July 202310.9611.3910.2510.6010.602,567,392
27 July 20239.2810.749.1810.6210.623,923,724
26 July 20239.509.679.259.289.281,382,450
25 July 20239.459.479.269.309.301,196,500
24 July 20239.969.969.509.509.50973,201
21 July 20239.759.929.589.879.87957,341
20 July 20239.7210.229.709.959.952,120,996
19 July 20239.749.989.649.759.751,629,602
18 July 20239.609.769.449.549.541,274,257
17 July 20239.569.649.319.449.441,204,278
14 July 20239.729.809.269.549.542,098,218
13 July 20239.649.999.589.659.653,055,631
12 July 20239.399.699.139.489.485,690,455
11 July 20236.858.996.778.998.995,361,774
10 July 20236.846.856.716.726.72507,265
07 July 20236.776.896.746.796.79463,297
06 July 20237.047.096.976.996.99654,907
05 July 20237.287.417.097.167.16818,730
04 July 20237.207.327.137.287.28646,231
03 July 20237.257.337.057.197.19851,856
30 June 20237.037.226.977.227.22576,383
29 June 20237.067.126.937.087.08737,805
28 June 20236.926.986.776.966.961,105,215
27 June 20236.836.856.686.806.801,215,486
26 June 20236.886.966.616.906.901,885,152
23 June 20237.177.307.027.027.021,915,456
22 June 20237.697.697.167.167.162,285,526
21 June 20237.928.007.697.807.80792,038
20 June 20237.857.907.687.907.90779,684
19 June 20237.507.817.437.817.81957,038
16 June 20237.507.597.397.497.491,432,706
15 June 20237.467.507.267.367.361,148,228
14 June 20237.487.497.197.427.421,470,910
13 June 20237.207.447.177.447.441,540,902
09 June 20237.157.247.067.077.07968,480
08 June 20237.037.246.977.097.091,290,375
07 June 20237.427.487.047.247.241,330,611
06 June 20237.197.457.147.297.291,866,449
05 June 20237.177.246.997.177.171,107,785
02 June 20237.197.247.037.167.161,597,460
01 June 20236.827.136.647.057.051,464,076
31 May 20236.556.936.516.826.822,515,978
30 May 20236.726.726.356.556.551,509,137
29 May 20236.997.116.486.586.582,498,068
26 May 20236.406.846.306.846.842,970,353
25 May 20235.646.485.636.446.443,925,893
24 May 20235.625.775.575.715.711,376,209
23 May 20235.625.705.575.695.691,002,509
22 May 20235.465.615.355.565.56673,355
19 May 20235.575.685.495.505.50836,360
18 May 20235.485.615.435.455.45610,186
17 May 20235.405.495.355.435.43514,872
16 May 20235.425.515.395.465.46999,113
15 May 20235.555.555.305.425.421,026,060
12 May 20235.355.575.345.575.571,247,619
11 May 20235.285.385.165.375.371,009,048
10 May 20235.265.355.245.245.242,085,497
09 May 20235.525.605.285.295.291,486,403
08 May 20235.405.555.305.525.521,899,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...