Australia markets closed

Megaport Limited (MP1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
14.69-0.31 (-2.07%)
At close: 04:10PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.8014.8514.6214.6914.69375,060
16 May 202414.6915.1114.6915.0015.00682,249
15 May 202414.6014.6614.4214.4214.42313,940
14 May 202414.4114.6314.4014.4014.40333,187
13 May 202414.7814.9814.3514.4314.43604,165
10 May 202414.4614.8014.4514.7014.701,072,046
09 May 202414.4414.5414.2414.4514.45896,279
08 May 202414.4214.6514.3114.5614.56367,584
07 May 202414.1114.5614.0414.5314.53652,835
06 May 202413.7614.0813.6813.9013.90714,499
03 May 202413.5013.6713.4513.5513.55326,899
02 May 202413.2013.4713.2013.3113.31603,540
01 May 202413.2913.5013.1513.2313.231,791,182
30 Apr 202413.9013.9913.4613.5013.501,685,191
29 Apr 202414.7714.8613.1414.1014.102,732,117
26 Apr 202414.3014.5714.2514.2914.29731,951
24 Apr 202414.5914.7214.2914.2914.29622,969
23 Apr 202414.2014.4914.1614.4014.40459,679
22 Apr 202413.8514.1213.7714.1214.12445,746
19 Apr 202413.6213.7813.3013.5913.59633,582
18 Apr 202413.6513.8613.6413.8113.81370,823
17 Apr 202413.7514.0413.5713.8613.86347,657
16 Apr 202413.9814.0113.5513.6913.69391,539
15 Apr 202414.2014.3614.0514.0814.08519,707
12 Apr 202414.4714.7514.4114.6314.63464,841
11 Apr 202413.8714.4213.8114.3614.36253,081
10 Apr 202414.2714.3814.2014.2714.27297,854
09 Apr 202414.1514.2713.9714.2214.22392,544
08 Apr 202413.9314.2313.7814.2114.21699,241
05 Apr 202413.6413.8413.5213.6113.61465,179
04 Apr 202413.7614.0313.6513.9313.93520,726
03 Apr 202413.7213.8113.4713.5013.50849,831
02 Apr 202414.8514.9414.0114.0114.01795,841
28 Mar 202414.8015.2114.6914.9914.99570,192
27 Mar 202414.9314.9714.5914.8214.82289,801
26 Mar 202414.8015.0214.6914.9314.93968,505
25 Mar 202414.3615.0814.2214.9214.92848,391
22 Mar 202414.6414.7214.2814.3614.36767,688
21 Mar 202415.1915.2614.7714.7714.77753,418
20 Mar 202415.0815.2214.8814.9414.94625,523
19 Mar 202415.0415.2914.9415.0815.08575,839
18 Mar 202415.3715.3714.9115.0415.04389,356
15 Mar 202415.1615.5014.8015.4015.40596,579
14 Mar 202415.4015.6515.1715.3915.39967,309
13 Mar 202415.0415.4914.8015.3215.32594,530
12 Mar 202414.7015.1114.5615.0615.06665,959
11 Mar 202414.9415.0514.6514.8114.81278,644
08 Mar 202415.3715.5614.9115.1115.11628,169
07 Mar 202414.6015.2514.3415.2215.221,111,879
06 Mar 202414.0314.5614.0314.5014.50614,397
05 Mar 202414.3914.7114.2814.6714.67811,481
04 Mar 202414.5614.7014.3614.4914.49643,390
01 Mar 202414.4714.7214.2114.5114.51639,061
29 Feb 202414.2014.5213.7014.4714.47846,724
28 Feb 202414.1214.4214.0114.2714.271,015,170
27 Feb 202414.4514.4613.4613.9413.94894,987
26 Feb 202414.2914.5614.0414.4614.46899,483
23 Feb 202413.9014.3613.7014.0214.02760,187
22 Feb 202413.2213.8313.1013.7613.76743,109
21 Feb 202413.7313.9513.1513.2313.231,319,558
20 Feb 202413.0013.8812.8813.7813.781,146,644
19 Feb 202413.2513.8113.2513.8013.80642,752
16 Feb 202413.0813.3512.9213.3113.31599,714
15 Feb 202412.9013.0512.8112.8612.86476,726
14 Feb 202412.4512.7312.3112.7312.73479,900
13 Feb 202413.0013.0012.6112.6412.64596,795
12 Feb 202413.0213.2312.9413.0013.00354,356
09 Feb 202412.9012.9912.6812.9112.91445,782
08 Feb 202412.9212.9612.5312.9612.96711,063
07 Feb 202412.9013.0612.6112.9512.95751,068
06 Feb 202412.7012.8812.5112.7212.72729,067
05 Feb 202412.9013.0012.6212.7012.70849,871
02 Feb 202412.6713.0212.3613.0013.001,257,924
01 Feb 202412.6312.6912.2812.4812.48984,653
31 Jan 202412.5712.8212.1612.7112.711,538,983
30 Jan 202410.7512.8310.7512.4812.483,699,482
29 Jan 20249.409.789.359.789.78579,637
25 Jan 20249.619.629.339.439.43773,429
24 Jan 20249.819.879.539.609.60879,068
23 Jan 20249.409.849.349.839.83648,718
22 Jan 20249.369.479.289.409.40449,243
19 Jan 20249.329.479.279.379.37484,119
18 Jan 20249.019.319.019.209.20478,023
17 Jan 20249.009.238.979.129.12772,617
16 Jan 20248.909.108.909.009.00552,340
15 Jan 20248.718.928.718.898.89103,518
12 Jan 20248.728.958.658.908.90613,438
11 Jan 20248.828.998.768.998.99450,101
10 Jan 20248.608.728.548.728.72341,638
09 Jan 20248.808.898.678.678.67627,581
08 Jan 20248.518.708.478.518.51338,698
05 Jan 20248.918.918.568.588.58673,645
04 Jan 20248.988.988.738.818.81620,045
03 Jan 20248.979.108.969.009.00467,039
02 Jan 20249.179.329.129.199.19220,531
29 Dec 20239.179.319.069.209.20234,650
28 Dec 20239.159.178.889.179.17709,120
27 Dec 20239.139.198.979.039.03396,589
22 Dec 20239.139.178.939.009.00660,022
21 Dec 20239.609.609.069.069.061,265,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...