Megaport Limited (MP1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.30 | 14.57 | 14.25 | 14.29 | 14.29 | 731,951 |
| 24 Apr 2024 | 14.59 | 14.72 | 14.29 | 14.29 | 14.29 | 622,969 |
| 23 Apr 2024 | 14.20 | 14.49 | 14.16 | 14.40 | 14.40 | 459,679 |
| 22 Apr 2024 | 13.85 | 14.12 | 13.77 | 14.12 | 14.12 | 445,746 |
| 19 Apr 2024 | 13.62 | 13.78 | 13.30 | 13.59 | 13.59 | 633,582 |
| 18 Apr 2024 | 13.65 | 13.86 | 13.64 | 13.81 | 13.81 | 370,823 |
| 17 Apr 2024 | 13.75 | 14.04 | 13.57 | 13.86 | 13.86 | 347,657 |
| 16 Apr 2024 | 13.98 | 14.01 | 13.55 | 13.69 | 13.69 | 391,539 |
| 15 Apr 2024 | 14.20 | 14.36 | 14.05 | 14.08 | 14.08 | 519,707 |
| 12 Apr 2024 | 14.47 | 14.75 | 14.41 | 14.63 | 14.63 | 464,841 |
| 11 Apr 2024 | 13.87 | 14.42 | 13.81 | 14.36 | 14.36 | 253,081 |
| 10 Apr 2024 | 14.27 | 14.38 | 14.20 | 14.27 | 14.27 | 297,854 |
| 09 Apr 2024 | 14.15 | 14.27 | 13.97 | 14.22 | 14.22 | 392,544 |
| 08 Apr 2024 | 13.93 | 14.23 | 13.78 | 14.21 | 14.21 | 699,241 |
| 05 Apr 2024 | 13.64 | 13.84 | 13.52 | 13.61 | 13.61 | 465,179 |
| 04 Apr 2024 | 13.76 | 14.03 | 13.65 | 13.93 | 13.93 | 520,726 |
| 03 Apr 2024 | 13.72 | 13.81 | 13.47 | 13.50 | 13.50 | 849,831 |
| 02 Apr 2024 | 14.85 | 14.94 | 14.01 | 14.01 | 14.01 | 795,841 |
| 28 Mar 2024 | 14.80 | 15.21 | 14.69 | 14.99 | 14.99 | 570,192 |
| 27 Mar 2024 | 14.93 | 14.97 | 14.59 | 14.82 | 14.82 | 289,801 |
| 26 Mar 2024 | 14.80 | 15.02 | 14.69 | 14.93 | 14.93 | 968,505 |
| 25 Mar 2024 | 14.36 | 15.08 | 14.22 | 14.92 | 14.92 | 848,391 |
| 22 Mar 2024 | 14.64 | 14.72 | 14.28 | 14.36 | 14.36 | 767,688 |
| 21 Mar 2024 | 15.19 | 15.26 | 14.77 | 14.77 | 14.77 | 753,418 |
| 20 Mar 2024 | 15.08 | 15.22 | 14.88 | 14.94 | 14.94 | 625,523 |
| 19 Mar 2024 | 15.04 | 15.29 | 14.94 | 15.08 | 15.08 | 575,839 |
| 18 Mar 2024 | 15.37 | 15.37 | 14.91 | 15.04 | 15.04 | 389,356 |
| 15 Mar 2024 | 15.16 | 15.50 | 14.80 | 15.40 | 15.40 | 596,579 |
| 14 Mar 2024 | 15.40 | 15.65 | 15.17 | 15.39 | 15.39 | 967,309 |
| 13 Mar 2024 | 15.04 | 15.49 | 14.80 | 15.32 | 15.32 | 594,530 |
| 12 Mar 2024 | 14.70 | 15.11 | 14.56 | 15.06 | 15.06 | 665,959 |
| 11 Mar 2024 | 14.94 | 15.05 | 14.65 | 14.81 | 14.81 | 278,644 |
| 08 Mar 2024 | 15.37 | 15.56 | 14.91 | 15.11 | 15.11 | 628,169 |
| 07 Mar 2024 | 14.60 | 15.25 | 14.34 | 15.22 | 15.22 | 1,111,879 |
| 06 Mar 2024 | 14.03 | 14.56 | 14.03 | 14.50 | 14.50 | 614,397 |
| 05 Mar 2024 | 14.39 | 14.71 | 14.28 | 14.67 | 14.67 | 811,481 |
| 04 Mar 2024 | 14.56 | 14.70 | 14.36 | 14.49 | 14.49 | 643,390 |
| 01 Mar 2024 | 14.47 | 14.72 | 14.21 | 14.51 | 14.51 | 639,061 |
| 29 Feb 2024 | 14.20 | 14.52 | 13.70 | 14.47 | 14.47 | 846,724 |
| 28 Feb 2024 | 14.12 | 14.42 | 14.01 | 14.27 | 14.27 | 1,015,170 |
| 27 Feb 2024 | 14.45 | 14.46 | 13.46 | 13.94 | 13.94 | 894,987 |
| 26 Feb 2024 | 14.29 | 14.56 | 14.04 | 14.46 | 14.46 | 899,483 |
| 23 Feb 2024 | 13.90 | 14.36 | 13.70 | 14.02 | 14.02 | 760,187 |
| 22 Feb 2024 | 13.22 | 13.83 | 13.10 | 13.76 | 13.76 | 743,109 |
| 21 Feb 2024 | 13.73 | 13.95 | 13.15 | 13.23 | 13.23 | 1,319,558 |
| 20 Feb 2024 | 13.00 | 13.88 | 12.88 | 13.78 | 13.78 | 1,146,644 |
| 19 Feb 2024 | 13.25 | 13.81 | 13.25 | 13.80 | 13.80 | 642,752 |
| 16 Feb 2024 | 13.08 | 13.35 | 12.92 | 13.31 | 13.31 | 599,714 |
| 15 Feb 2024 | 12.90 | 13.05 | 12.81 | 12.86 | 12.86 | 476,726 |
| 14 Feb 2024 | 12.45 | 12.73 | 12.31 | 12.73 | 12.73 | 479,900 |
| 13 Feb 2024 | 13.00 | 13.00 | 12.61 | 12.64 | 12.64 | 596,795 |
| 12 Feb 2024 | 13.02 | 13.23 | 12.94 | 13.00 | 13.00 | 354,356 |
| 09 Feb 2024 | 12.90 | 12.99 | 12.68 | 12.91 | 12.91 | 445,782 |
| 08 Feb 2024 | 12.92 | 12.96 | 12.53 | 12.96 | 12.96 | 711,063 |
| 07 Feb 2024 | 12.90 | 13.06 | 12.61 | 12.95 | 12.95 | 751,068 |
| 06 Feb 2024 | 12.70 | 12.88 | 12.51 | 12.72 | 12.72 | 729,067 |
| 05 Feb 2024 | 12.90 | 13.00 | 12.62 | 12.70 | 12.70 | 849,871 |
| 02 Feb 2024 | 12.67 | 13.02 | 12.36 | 13.00 | 13.00 | 1,257,924 |
| 01 Feb 2024 | 12.63 | 12.69 | 12.28 | 12.48 | 12.48 | 984,653 |
| 31 Jan 2024 | 12.57 | 12.82 | 12.16 | 12.71 | 12.71 | 1,538,983 |
| 30 Jan 2024 | 10.75 | 12.83 | 10.75 | 12.48 | 12.48 | 3,699,482 |
| 29 Jan 2024 | 9.40 | 9.78 | 9.35 | 9.78 | 9.78 | 579,637 |
| 25 Jan 2024 | 9.61 | 9.62 | 9.33 | 9.43 | 9.43 | 773,429 |
| 24 Jan 2024 | 9.81 | 9.87 | 9.53 | 9.60 | 9.60 | 879,068 |
| 23 Jan 2024 | 9.40 | 9.84 | 9.34 | 9.83 | 9.83 | 648,718 |
| 22 Jan 2024 | 9.36 | 9.47 | 9.28 | 9.40 | 9.40 | 449,243 |
| 19 Jan 2024 | 9.32 | 9.47 | 9.27 | 9.37 | 9.37 | 484,119 |
| 18 Jan 2024 | 9.01 | 9.31 | 9.01 | 9.20 | 9.20 | 478,023 |
| 17 Jan 2024 | 9.00 | 9.23 | 8.97 | 9.12 | 9.12 | 772,617 |
| 16 Jan 2024 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | 552,340 |
| 15 Jan 2024 | 8.71 | 8.92 | 8.71 | 8.89 | 8.89 | 103,518 |
| 12 Jan 2024 | 8.72 | 8.95 | 8.65 | 8.90 | 8.90 | 613,438 |
| 11 Jan 2024 | 8.82 | 8.99 | 8.76 | 8.99 | 8.99 | 450,101 |
| 10 Jan 2024 | 8.60 | 8.72 | 8.54 | 8.72 | 8.72 | 341,638 |
| 09 Jan 2024 | 8.80 | 8.89 | 8.67 | 8.67 | 8.67 | 627,581 |
| 08 Jan 2024 | 8.51 | 8.70 | 8.47 | 8.51 | 8.51 | 338,698 |
| 05 Jan 2024 | 8.91 | 8.91 | 8.56 | 8.58 | 8.58 | 673,645 |
| 04 Jan 2024 | 8.98 | 8.98 | 8.73 | 8.81 | 8.81 | 620,045 |
| 03 Jan 2024 | 8.97 | 9.10 | 8.96 | 9.00 | 9.00 | 467,039 |
| 02 Jan 2024 | 9.17 | 9.32 | 9.12 | 9.19 | 9.19 | 220,531 |
| 29 Dec 2023 | 9.17 | 9.31 | 9.06 | 9.20 | 9.20 | 234,650 |
| 28 Dec 2023 | 9.15 | 9.17 | 8.88 | 9.17 | 9.17 | 709,120 |
| 27 Dec 2023 | 9.13 | 9.19 | 8.97 | 9.03 | 9.03 | 396,589 |
| 22 Dec 2023 | 9.13 | 9.17 | 8.93 | 9.00 | 9.00 | 660,022 |
| 21 Dec 2023 | 9.60 | 9.60 | 9.06 | 9.06 | 9.06 | 1,265,039 |
| 20 Dec 2023 | 9.72 | 9.83 | 9.56 | 9.62 | 9.62 | 676,048 |
| 19 Dec 2023 | 9.55 | 9.66 | 9.41 | 9.64 | 9.64 | 491,069 |
| 18 Dec 2023 | 9.49 | 9.81 | 9.46 | 9.55 | 9.55 | 623,116 |
| 15 Dec 2023 | 9.95 | 10.09 | 9.50 | 9.52 | 9.52 | 4,794,938 |
| 14 Dec 2023 | 10.01 | 10.31 | 9.96 | 10.03 | 10.03 | 1,118,439 |
| 13 Dec 2023 | 10.08 | 10.16 | 9.73 | 9.78 | 9.78 | 1,098,466 |
| 12 Dec 2023 | 10.15 | 10.17 | 9.92 | 10.01 | 10.01 | 804,366 |
| 11 Dec 2023 | 10.22 | 10.38 | 10.04 | 10.12 | 10.12 | 834,479 |
| 08 Dec 2023 | 10.08 | 10.20 | 10.05 | 10.18 | 10.18 | 251,343 |
| 07 Dec 2023 | 10.03 | 10.25 | 10.02 | 10.14 | 10.14 | 781,495 |
| 06 Dec 2023 | 10.09 | 10.22 | 9.99 | 10.04 | 10.04 | 786,664 |
| 05 Dec 2023 | 9.96 | 10.13 | 9.91 | 10.09 | 10.09 | 495,385 |
| 04 Dec 2023 | 9.72 | 10.12 | 9.72 | 10.00 | 10.00 | 491,163 |
| 01 Dec 2023 | 9.61 | 9.73 | 9.48 | 9.59 | 9.59 | 546,293 |
| 30 Nov 2023 | 9.92 | 9.98 | 9.57 | 9.73 | 9.73 | 1,023,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.