Megaport Limited (MP1.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 03:59PM AEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.31 | 13.45 | 13.28 | 13.37 | 13.37 | 169,974 |
| 01 May 2024 | 13.30 | 13.50 | 13.16 | 13.23 | 13.23 | 1,220,738 |
| 30 Apr 2024 | 13.97 | 13.97 | 13.46 | 13.58 | 13.58 | 463,337 |
| 29 Apr 2024 | 14.76 | 14.80 | 13.15 | 14.00 | 14.00 | 280,294 |
| 26 Apr 2024 | 14.27 | 14.57 | 14.26 | 14.37 | 14.37 | 157,503 |
| 24 Apr 2024 | 14.53 | 14.70 | 14.31 | 14.33 | 14.33 | 48,921 |
| 23 Apr 2024 | 14.22 | 14.48 | 14.20 | 14.41 | 14.41 | 78,454 |
| 22 Apr 2024 | 13.86 | 14.11 | 13.79 | 14.11 | 14.11 | 51,182 |
| 19 Apr 2024 | 13.55 | 13.75 | 13.31 | 13.63 | 13.63 | 74,613 |
| 18 Apr 2024 | 13.73 | 13.86 | 13.65 | 13.80 | 13.80 | 55,001 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 13.90 | 14.01 | 13.55 | 13.67 | 13.67 | 51,391 |
| 15 Apr 2024 | 14.26 | 14.36 | 14.03 | 14.11 | 14.11 | 58,579 |
| 12 Apr 2024 | 14.45 | 14.74 | 14.45 | 14.72 | 14.72 | 101,868 |
| 11 Apr 2024 | 13.87 | 14.41 | 13.87 | 14.40 | 14.40 | 38,004 |
| 10 Apr 2024 | 14.25 | 14.38 | 14.20 | 14.30 | 14.30 | 36,569 |
| 09 Apr 2024 | 14.08 | 14.18 | 13.99 | 14.15 | 14.15 | 55,633 |
| 08 Apr 2024 | 13.82 | 14.23 | 13.82 | 14.20 | 14.20 | 61,705 |
| 05 Apr 2024 | 13.64 | 13.84 | 13.53 | 13.57 | 13.57 | 58,453 |
| 04 Apr 2024 | 13.73 | 14.03 | 13.72 | 13.98 | 13.98 | 169,410 |
| 03 Apr 2024 | 13.51 | 13.79 | 13.48 | 13.52 | 13.52 | 186,965 |
| 02 Apr 2024 | 14.75 | 14.76 | 14.01 | 14.07 | 14.07 | 95,884 |
| 28 Mar 2024 | 14.77 | 15.21 | 14.69 | 15.00 | 15.00 | 155,012 |
| 27 Mar 2024 | 14.85 | 14.94 | 14.60 | 14.80 | 14.80 | 218,505 |
| 26 Mar 2024 | 14.76 | 15.02 | 14.74 | 14.94 | 14.94 | 148,517 |
| 25 Mar 2024 | 14.33 | 15.07 | 14.23 | 14.83 | 14.83 | 155,056 |
| 22 Mar 2024 | 14.63 | 14.70 | 14.28 | 14.35 | 14.35 | 156,409 |
| 21 Mar 2024 | 15.26 | 15.26 | 14.77 | 14.78 | 14.78 | 91,367 |
| 20 Mar 2024 | 15.03 | 15.19 | 14.89 | 14.94 | 14.94 | 64,374 |
| 19 Mar 2024 | 15.12 | 15.28 | 14.94 | 15.04 | 15.04 | 82,416 |
| 18 Mar 2024 | 15.27 | 15.34 | 14.93 | 15.04 | 15.04 | 133,745 |
| 15 Mar 2024 | 14.83 | 15.50 | 14.83 | 15.37 | 15.37 | 73,240 |
| 14 Mar 2024 | 15.36 | 15.64 | 15.19 | 15.45 | 15.45 | 77,006 |
| 13 Mar 2024 | 14.90 | 15.48 | 14.90 | 15.32 | 15.32 | 241,541 |
| 12 Mar 2024 | 14.82 | 15.11 | 14.58 | 15.09 | 15.09 | 476,700 |
| 11 Mar 2024 | 14.92 | 15.05 | 14.69 | 14.84 | 14.84 | 46,118 |
| 08 Mar 2024 | 15.25 | 15.55 | 14.90 | 15.13 | 15.13 | 136,621 |
| 07 Mar 2024 | 14.51 | 15.23 | 14.40 | 15.22 | 15.22 | 122,328 |
| 06 Mar 2024 | 14.22 | 14.56 | 14.12 | 14.48 | 14.48 | 203,852 |
| 05 Mar 2024 | 14.36 | 14.71 | 14.28 | 14.64 | 14.64 | 188,931 |
| 04 Mar 2024 | 14.59 | 14.69 | 14.37 | 14.51 | 14.51 | 73,659 |
| 01 Mar 2024 | 14.25 | 14.72 | 14.25 | 14.52 | 14.52 | 60,890 |
| 29 Feb 2024 | 14.17 | 14.51 | 13.73 | 14.48 | 14.48 | 112,038 |
| 28 Feb 2024 | 14.14 | 14.42 | 14.02 | 14.25 | 14.25 | 292,027 |
| 27 Feb 2024 | 14.30 | 14.30 | 13.47 | 13.89 | 13.89 | 176,992 |
| 26 Feb 2024 | 14.28 | 14.55 | 14.06 | 14.48 | 14.48 | 61,280 |
| 23 Feb 2024 | 13.98 | 14.34 | 13.70 | 14.03 | 14.03 | 92,403 |
| 22 Feb 2024 | 13.25 | 13.82 | 13.10 | 13.80 | 13.80 | 293,797 |
| 21 Feb 2024 | 13.82 | 13.94 | 13.15 | 13.25 | 13.25 | 210,981 |
| 20 Feb 2024 | 12.90 | 13.87 | 12.90 | 13.75 | 13.75 | 58,214 |
| 19 Feb 2024 | 13.32 | 13.81 | 13.31 | 13.78 | 13.78 | 120,146 |
| 16 Feb 2024 | 13.05 | 13.34 | 12.92 | 13.29 | 13.29 | 388,771 |
| 15 Feb 2024 | 12.88 | 13.04 | 12.81 | 12.85 | 12.85 | 73,262 |
| 14 Feb 2024 | 12.37 | 12.72 | 12.32 | 12.64 | 12.64 | 86,914 |
| 13 Feb 2024 | 12.85 | 12.98 | 12.61 | 12.66 | 12.66 | 92,049 |
| 12 Feb 2024 | 13.09 | 13.21 | 12.94 | 13.02 | 13.02 | 53,289 |
| 09 Feb 2024 | 12.82 | 12.99 | 12.68 | 12.97 | 12.97 | 57,654 |
| 08 Feb 2024 | 12.83 | 12.93 | 12.53 | 12.90 | 12.90 | 195,297 |
| 07 Feb 2024 | 12.99 | 13.06 | 12.63 | 12.93 | 12.93 | 110,175 |
| 06 Feb 2024 | 12.70 | 12.86 | 12.52 | 12.70 | 12.70 | 142,961 |
| 05 Feb 2024 | 12.78 | 12.99 | 12.65 | 12.73 | 12.73 | 82,297 |
| 02 Feb 2024 | 12.56 | 13.01 | 12.37 | 12.97 | 12.97 | 106,854 |
| 01 Feb 2024 | 12.53 | 12.64 | 12.28 | 12.43 | 12.43 | 121,396 |
| 31 Jan 2024 | 12.58 | 12.82 | 12.18 | 12.63 | 12.63 | 153,191 |
| 30 Jan 2024 | 10.99 | 12.83 | 10.93 | 12.51 | 12.51 | 475,167 |
| 29 Jan 2024 | 9.38 | 9.78 | 9.38 | 9.77 | 9.77 | 226,250 |
| 25 Jan 2024 | 9.55 | 9.61 | 9.33 | 9.41 | 9.41 | 162,359 |
| 24 Jan 2024 | 9.86 | 9.87 | 9.54 | 9.57 | 9.57 | 286,943 |
| 23 Jan 2024 | 9.37 | 9.84 | 9.37 | 9.83 | 9.83 | 124,927 |
| 22 Jan 2024 | 9.43 | 9.47 | 9.29 | 9.37 | 9.37 | 78,090 |
| 19 Jan 2024 | 9.34 | 9.47 | 9.27 | 9.36 | 9.36 | 83,206 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 9.01 | 9.23 | 9.01 | 9.13 | 9.13 | 160,436 |
| 16 Jan 2024 | 8.95 | 9.10 | 8.92 | 9.03 | 9.03 | 70,968 |
| 15 Jan 2024 | 8.76 | 9.07 | 8.76 | 8.97 | 8.97 | 81,069 |
| 12 Jan 2024 | 8.69 | 8.94 | 8.64 | 8.91 | 8.91 | 113,584 |
| 11 Jan 2024 | 8.77 | 8.94 | 8.76 | 8.93 | 8.93 | 73,944 |
| 10 Jan 2024 | 8.57 | 8.72 | 8.54 | 8.72 | 8.72 | 43,060 |
| 09 Jan 2024 | 8.78 | 8.89 | 8.67 | 8.67 | 8.67 | 94,181 |
| 08 Jan 2024 | 8.56 | 8.71 | 8.47 | 8.50 | 8.50 | 47,698 |
| 05 Jan 2024 | 8.81 | 8.84 | 8.56 | 8.61 | 8.61 | 92,697 |
| 04 Jan 2024 | 8.89 | 8.90 | 8.73 | 8.83 | 8.83 | 61,538 |
| 03 Jan 2024 | 9.02 | 9.08 | 8.96 | 8.99 | 8.99 | 59,793 |
| 02 Jan 2024 | 9.17 | 9.31 | 9.15 | 9.21 | 9.21 | 31,715 |
| 29 Dec 2023 | 9.10 | 9.30 | 9.07 | 9.20 | 9.20 | 50,347 |
| 28 Dec 2023 | 9.11 | 9.16 | 8.88 | 9.11 | 9.11 | 120,067 |
| 27 Dec 2023 | 9.12 | 9.19 | 8.97 | 9.04 | 9.04 | 51,577 |
| 22 Dec 2023 | 9.10 | 9.19 | 8.94 | 9.00 | 9.00 | 85,023 |
| 21 Dec 2023 | 9.56 | 9.58 | 9.09 | 9.10 | 9.10 | 165,343 |
| 20 Dec 2023 | 9.71 | 9.85 | 9.57 | 9.63 | 9.63 | 191,088 |
| 19 Dec 2023 | 9.53 | 9.64 | 9.41 | 9.62 | 9.62 | 136,382 |
| 18 Dec 2023 | 9.49 | 9.81 | 9.49 | 9.60 | 9.60 | 83,025 |
| 15 Dec 2023 | 9.89 | 10.09 | 9.51 | 9.56 | 9.56 | 664,187 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 10.01 | 10.15 | 9.73 | 9.81 | 9.81 | 271,973 |
| 12 Dec 2023 | 10.10 | 10.16 | 9.92 | 9.99 | 9.99 | 172,476 |
| 11 Dec 2023 | 10.24 | 10.38 | 10.04 | 10.07 | 10.07 | 231,512 |
| 08 Dec 2023 | 10.12 | 10.20 | 10.06 | 10.17 | 10.17 | 51,738 |
| 07 Dec 2023 | 10.05 | 10.25 | 10.02 | 10.16 | 10.16 | 1,051,796 |
| 06 Dec 2023 | 10.10 | 10.22 | 9.98 | 10.07 | 10.07 | 144,412 |
| *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.