ASX - Delayed Quote AUD
Megaport Limited (MP1.AX)
At close: 4:10 PM GMT+11
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 18, 2024 | 8.16 | 8.39 | 8.15 | 8.33 | 8.33 | 648,184 |
Nov 18, 2024 | 8.16 | 8.39 | 8.15 | 8.33 | 8.33 | 648,184 |
Nov 15, 2024 | 8.37 | 8.45 | 8.21 | 8.32 | 8.32 | 705,135 |
Nov 14, 2024 | 8.40 | 8.51 | 8.23 | 8.39 | 8.39 | 1,327,354 |
Nov 13, 2024 | 8.16 | 8.47 | 8.10 | 8.36 | 8.36 | 1,920,149 |
Nov 12, 2024 | 7.69 | 8.12 | 7.63 | 8.10 | 8.10 | 1,338,158 |
Nov 11, 2024 | 7.32 | 7.72 | 7.32 | 7.69 | 7.69 | 1,107,228 |
Nov 8, 2024 | 7.30 | 7.43 | 7.27 | 7.40 | 7.40 | 584,038 |
Nov 7, 2024 | 7.21 | 7.37 | 7.19 | 7.24 | 7.24 | 1,100,437 |
Nov 6, 2024 | 6.86 | 7.09 | 6.80 | 7.07 | 7.07 | 666,129 |
Nov 5, 2024 | 6.80 | 6.84 | 6.71 | 6.78 | 6.78 | 524,337 |
Nov 4, 2024 | 6.87 | 6.90 | 6.73 | 6.84 | 6.84 | 523,972 |
Nov 1, 2024 | 6.90 | 6.96 | 6.79 | 6.81 | 6.81 | 686,392 |
Oct 31, 2024 | 7.05 | 7.10 | 6.99 | 7.00 | 7.00 | 647,063 |
Oct 30, 2024 | 7.28 | 7.35 | 7.09 | 7.11 | 7.11 | 809,622 |
Oct 29, 2024 | 7.20 | 7.36 | 7.18 | 7.27 | 7.27 | 1,001,277 |
Oct 28, 2024 | 6.97 | 7.22 | 6.96 | 7.15 | 7.15 | 643,143 |
Oct 25, 2024 | 7.10 | 7.10 | 6.86 | 6.93 | 6.93 | 803,384 |
Oct 24, 2024 | 7.09 | 7.11 | 6.97 | 6.97 | 6.97 | 726,010 |
Oct 23, 2024 | 7.32 | 7.32 | 7.02 | 7.10 | 7.10 | 1,359,762 |
Oct 22, 2024 | 7.32 | 7.37 | 7.22 | 7.25 | 7.25 | 625,704 |
Oct 21, 2024 | 7.31 | 7.50 | 7.28 | 7.45 | 7.45 | 923,783 |
Oct 18, 2024 | 7.42 | 7.42 | 7.16 | 7.19 | 7.19 | 1,045,099 |
Oct 17, 2024 | 7.56 | 7.62 | 7.32 | 7.42 | 7.42 | 963,591 |
Oct 16, 2024 | 7.71 | 7.82 | 7.44 | 7.44 | 7.44 | 1,175,045 |
Oct 15, 2024 | 7.50 | 7.74 | 7.50 | 7.71 | 7.71 | 989,909 |
Oct 14, 2024 | 7.64 | 7.70 | 7.41 | 7.44 | 7.44 | 672,998 |
Oct 11, 2024 | 7.45 | 7.73 | 7.45 | 7.58 | 7.58 | 921,185 |
Oct 10, 2024 | 7.49 | 7.57 | 7.45 | 7.50 | 7.50 | 743,350 |
Oct 9, 2024 | 7.36 | 7.52 | 7.36 | 7.47 | 7.47 | 620,498 |
Oct 8, 2024 | 7.42 | 7.50 | 7.32 | 7.32 | 7.32 | 760,288 |
Oct 7, 2024 | 7.38 | 7.52 | 7.34 | 7.51 | 7.51 | 685,006 |
Oct 4, 2024 | 7.36 | 7.43 | 7.29 | 7.36 | 7.36 | 481,488 |
Oct 3, 2024 | 7.36 | 7.41 | 7.25 | 7.34 | 7.34 | 619,850 |
Oct 2, 2024 | 7.47 | 7.49 | 7.25 | 7.29 | 7.29 | 1,381,297 |
Oct 1, 2024 | 7.35 | 7.57 | 7.33 | 7.54 | 7.54 | 904,002 |
Sep 30, 2024 | 7.53 | 7.58 | 7.31 | 7.32 | 7.32 | 1,140,048 |
Sep 27, 2024 | 7.25 | 7.55 | 7.24 | 7.50 | 7.50 | 926,352 |
Sep 26, 2024 | 7.16 | 7.37 | 7.13 | 7.31 | 7.31 | 1,291,296 |
Sep 25, 2024 | 7.38 | 7.39 | 7.02 | 7.04 | 7.04 | 1,077,012 |
Sep 24, 2024 | 7.22 | 7.35 | 7.17 | 7.35 | 7.35 | 1,009,736 |
Sep 23, 2024 | 7.20 | 7.28 | 7.16 | 7.25 | 7.25 | 789,970 |
Sep 20, 2024 | 7.45 | 7.48 | 7.19 | 7.28 | 7.28 | 2,818,648 |
Sep 19, 2024 | 7.52 | 7.57 | 7.38 | 7.38 | 7.38 | 1,211,496 |
Sep 18, 2024 | 7.49 | 7.54 | 7.39 | 7.45 | 7.45 | 906,125 |
Sep 17, 2024 | 7.46 | 7.60 | 7.41 | 7.51 | 7.51 | 1,138,058 |
Sep 16, 2024 | 7.65 | 7.71 | 7.38 | 7.39 | 7.39 | 769,108 |
Sep 13, 2024 | 7.81 | 7.85 | 7.57 | 7.58 | 7.58 | 1,013,971 |
Sep 12, 2024 | 7.65 | 7.85 | 7.56 | 7.78 | 7.78 | 1,017,660 |
Sep 11, 2024 | 7.58 | 7.60 | 7.39 | 7.51 | 7.51 | 1,235,823 |
Sep 10, 2024 | 7.76 | 7.76 | 7.34 | 7.52 | 7.52 | 1,606,385 |
Sep 9, 2024 | 7.54 | 7.68 | 7.48 | 7.68 | 7.68 | 1,035,995 |
Sep 6, 2024 | 7.67 | 7.83 | 7.58 | 7.65 | 7.65 | 1,346,835 |
Sep 5, 2024 | 7.87 | 7.94 | 7.62 | 7.67 | 7.67 | 1,621,655 |
Sep 4, 2024 | 7.75 | 7.89 | 7.67 | 7.88 | 7.88 | 2,454,597 |
Sep 3, 2024 | 8.23 | 8.30 | 8.08 | 8.12 | 8.12 | 2,018,166 |
Sep 2, 2024 | 8.52 | 8.56 | 8.21 | 8.27 | 8.27 | 970,444 |
Aug 30, 2024 | 8.44 | 8.68 | 8.37 | 8.54 | 8.54 | 1,798,580 |
Aug 29, 2024 | 8.50 | 8.61 | 8.36 | 8.38 | 8.38 | 1,428,315 |
Aug 28, 2024 | 9.01 | 9.05 | 8.60 | 8.60 | 8.60 | 1,869,487 |
Aug 27, 2024 | 9.14 | 9.23 | 9.00 | 9.00 | 9.00 | 1,785,629 |
Aug 26, 2024 | 9.03 | 9.28 | 9.02 | 9.14 | 9.14 | 2,709,733 |
Aug 23, 2024 | 8.80 | 9.16 | 8.51 | 8.94 | 8.94 | 5,530,352 |
Aug 22, 2024 | 9.50 | 9.96 | 9.02 | 9.32 | 9.32 | 8,122,348 |
Aug 21, 2024 | 11.14 | 11.95 | 11.07 | 11.79 | 11.79 | 1,274,644 |
Aug 20, 2024 | 11.23 | 11.41 | 11.20 | 11.22 | 11.22 | 559,388 |
Aug 19, 2024 | 11.09 | 11.30 | 10.99 | 11.21 | 11.21 | 411,332 |
Aug 16, 2024 | 11.20 | 11.20 | 10.93 | 11.02 | 11.02 | 634,080 |
Aug 15, 2024 | 10.94 | 11.03 | 10.77 | 10.88 | 10.88 | 791,890 |
Aug 14, 2024 | 10.85 | 11.13 | 10.81 | 10.94 | 10.94 | 758,487 |
Aug 13, 2024 | 10.55 | 10.80 | 10.50 | 10.64 | 10.64 | 1,111,461 |
Aug 12, 2024 | 10.40 | 10.63 | 10.37 | 10.55 | 10.55 | 557,788 |
Aug 9, 2024 | 10.24 | 10.34 | 10.08 | 10.24 | 10.24 | 1,918,736 |
Aug 8, 2024 | 10.28 | 10.35 | 9.90 | 9.94 | 9.94 | 507,725 |
Aug 7, 2024 | 10.08 | 10.36 | 10.00 | 10.24 | 10.24 | 727,120 |
Aug 6, 2024 | 10.24 | 10.45 | 9.98 | 10.07 | 10.07 | 1,097,343 |
Aug 5, 2024 | 10.82 | 10.87 | 10.27 | 10.27 | 10.27 | 768,436 |
Aug 2, 2024 | 10.93 | 11.12 | 10.72 | 11.01 | 11.01 | 591,700 |
Aug 1, 2024 | 11.14 | 11.34 | 11.02 | 11.22 | 11.22 | 539,306 |
Jul 31, 2024 | 10.86 | 11.01 | 10.66 | 10.97 | 10.97 | 554,778 |
Jul 30, 2024 | 10.72 | 10.78 | 10.50 | 10.78 | 10.78 | 663,984 |
Jul 29, 2024 | 10.91 | 10.98 | 10.80 | 10.91 | 10.91 | 473,699 |
Jul 26, 2024 | 10.84 | 10.92 | 10.69 | 10.75 | 10.75 | 573,634 |
Jul 25, 2024 | 10.88 | 10.91 | 10.66 | 10.79 | 10.79 | 774,279 |
Jul 24, 2024 | 11.00 | 11.31 | 10.94 | 11.15 | 11.15 | 483,211 |
Jul 23, 2024 | 11.13 | 11.37 | 10.86 | 11.11 | 11.11 | 579,572 |
Jul 22, 2024 | 10.94 | 11.01 | 10.77 | 10.97 | 10.97 | 573,821 |
Jul 19, 2024 | 11.38 | 11.49 | 10.98 | 11.01 | 11.01 | 767,150 |
Jul 18, 2024 | 11.85 | 11.85 | 11.59 | 11.59 | 11.59 | 2,523,632 |
Jul 17, 2024 | 11.97 | 12.02 | 11.75 | 11.93 | 11.93 | 613,359 |
Jul 16, 2024 | 11.85 | 11.90 | 11.66 | 11.75 | 11.75 | 867,232 |
Jul 15, 2024 | 11.82 | 11.93 | 11.76 | 11.80 | 11.80 | 1,410,581 |
Jul 12, 2024 | 11.58 | 11.81 | 11.55 | 11.72 | 11.72 | 615,632 |
Jul 11, 2024 | 11.84 | 11.99 | 11.62 | 11.63 | 11.63 | 837,367 |
Jul 10, 2024 | 11.33 | 11.77 | 11.30 | 11.58 | 11.58 | 1,005,339 |
Jul 9, 2024 | 11.26 | 11.46 | 11.22 | 11.35 | 11.35 | 671,915 |
Jul 8, 2024 | 11.15 | 11.20 | 11.04 | 11.17 | 11.17 | 1,520,229 |
Jul 5, 2024 | 11.00 | 11.20 | 10.92 | 11.14 | 11.14 | 1,551,958 |
Jul 4, 2024 | 11.25 | 11.25 | 10.99 | 11.06 | 11.06 | 430,850 |
Jul 3, 2024 | 10.95 | 11.26 | 10.84 | 11.06 | 11.06 | 723,447 |
Jul 2, 2024 | 10.99 | 11.01 | 10.77 | 10.93 | 10.93 | 482,117 |
Jul 1, 2024 | 11.17 | 11.29 | 10.91 | 10.95 | 10.95 | 1,099,588 |
Jun 28, 2024 | 11.74 | 11.81 | 11.20 | 11.22 | 11.22 | 1,494,500 |
Jun 27, 2024 | 11.59 | 11.86 | 11.44 | 11.55 | 11.55 | 943,448 |
Jun 26, 2024 | 11.92 | 12.03 | 11.77 | 11.79 | 11.79 | 726,252 |
Jun 25, 2024 | 11.75 | 11.81 | 11.62 | 11.72 | 11.72 | 694,409 |
Jun 24, 2024 | 11.89 | 11.97 | 11.68 | 11.77 | 11.77 | 690,854 |
Jun 21, 2024 | 12.06 | 12.10 | 11.62 | 11.81 | 11.81 | 1,202,759 |
Jun 20, 2024 | 12.00 | 12.17 | 11.82 | 11.99 | 11.99 | 1,015,313 |
Jun 19, 2024 | 12.12 | 12.22 | 11.97 | 12.09 | 12.09 | 843,833 |
Jun 18, 2024 | 12.45 | 12.48 | 12.10 | 12.16 | 12.16 | 534,367 |
Jun 17, 2024 | 12.61 | 12.68 | 12.30 | 12.34 | 12.34 | 607,290 |
Jun 14, 2024 | 12.70 | 12.74 | 12.40 | 12.58 | 12.58 | 881,494 |
Jun 13, 2024 | 12.72 | 12.82 | 12.42 | 12.75 | 12.75 | 954,449 |
Jun 12, 2024 | 12.53 | 12.70 | 12.35 | 12.47 | 12.47 | 675,266 |
Jun 11, 2024 | 12.33 | 12.78 | 12.22 | 12.64 | 12.64 | 504,111 |
Jun 7, 2024 | 12.64 | 12.65 | 12.46 | 12.62 | 12.62 | 745,483 |
Jun 6, 2024 | 13.34 | 13.42 | 12.58 | 12.58 | 12.58 | 981,275 |
Jun 5, 2024 | 13.13 | 13.25 | 13.00 | 13.08 | 13.08 | 1,143,121 |
Jun 4, 2024 | 13.56 | 13.75 | 13.09 | 13.09 | 13.09 | 1,620,251 |
Jun 3, 2024 | 13.65 | 13.65 | 13.43 | 13.48 | 13.48 | 655,149 |
May 31, 2024 | 14.17 | 14.19 | 13.31 | 13.56 | 13.56 | 1,221,278 |
May 30, 2024 | 13.91 | 14.06 | 13.79 | 14.04 | 14.04 | 392,946 |
May 29, 2024 | 13.74 | 14.05 | 13.68 | 14.02 | 14.02 | 456,565 |
May 28, 2024 | 14.02 | 14.06 | 13.75 | 13.90 | 13.90 | 417,315 |
May 27, 2024 | 14.50 | 14.57 | 13.94 | 14.05 | 14.05 | 411,182 |
May 24, 2024 | 14.42 | 14.49 | 14.34 | 14.36 | 14.36 | 667,929 |
May 23, 2024 | 14.98 | 15.02 | 14.60 | 14.65 | 14.65 | 676,077 |
May 22, 2024 | 15.05 | 15.15 | 14.71 | 14.99 | 14.99 | 1,086,360 |
May 21, 2024 | 14.93 | 15.01 | 14.81 | 14.99 | 14.99 | 365,533 |
May 20, 2024 | 14.77 | 14.98 | 14.75 | 14.90 | 14.90 | 1,154,358 |
May 17, 2024 | 14.80 | 14.85 | 14.62 | 14.69 | 14.69 | 375,060 |
May 16, 2024 | 14.69 | 15.11 | 14.69 | 15.00 | 15.00 | 682,249 |
May 15, 2024 | 14.60 | 14.66 | 14.42 | 14.42 | 14.42 | 313,940 |
May 14, 2024 | 14.41 | 14.63 | 14.40 | 14.40 | 14.40 | 333,187 |
May 13, 2024 | 14.78 | 14.98 | 14.35 | 14.43 | 14.43 | 604,165 |
May 10, 2024 | 14.46 | 14.80 | 14.45 | 14.70 | 14.70 | 1,072,046 |
May 9, 2024 | 14.44 | 14.54 | 14.24 | 14.45 | 14.45 | 896,279 |
May 8, 2024 | 14.42 | 14.65 | 14.31 | 14.56 | 14.56 | 367,584 |
May 7, 2024 | 14.11 | 14.56 | 14.04 | 14.53 | 14.53 | 652,835 |
May 6, 2024 | 13.76 | 14.08 | 13.68 | 13.90 | 13.90 | 714,499 |
May 3, 2024 | 13.50 | 13.67 | 13.45 | 13.55 | 13.55 | 326,899 |
May 2, 2024 | 13.20 | 13.47 | 13.20 | 13.31 | 13.31 | 603,540 |
May 1, 2024 | 13.29 | 13.50 | 13.15 | 13.23 | 13.23 | 1,791,182 |
Apr 30, 2024 | 13.90 | 13.99 | 13.46 | 13.50 | 13.50 | 1,685,191 |
Apr 29, 2024 | 14.77 | 14.86 | 13.14 | 14.10 | 14.10 | 2,732,117 |
Apr 26, 2024 | 14.30 | 14.57 | 14.25 | 14.29 | 14.29 | 731,951 |
Apr 24, 2024 | 14.59 | 14.72 | 14.29 | 14.29 | 14.29 | 622,969 |
Apr 23, 2024 | 14.20 | 14.49 | 14.16 | 14.40 | 14.40 | 459,679 |
Apr 22, 2024 | 13.85 | 14.12 | 13.77 | 14.12 | 14.12 | 445,746 |
Apr 19, 2024 | 13.62 | 13.78 | 13.30 | 13.59 | 13.59 | 633,582 |
Apr 18, 2024 | 13.65 | 13.86 | 13.64 | 13.81 | 13.81 | 370,823 |
Apr 17, 2024 | 13.75 | 14.04 | 13.57 | 13.86 | 13.86 | 347,657 |
Apr 16, 2024 | 13.98 | 14.01 | 13.55 | 13.69 | 13.69 | 391,539 |
Apr 15, 2024 | 14.20 | 14.36 | 14.05 | 14.08 | 14.08 | 519,707 |
Apr 12, 2024 | 14.47 | 14.75 | 14.41 | 14.63 | 14.63 | 464,841 |
Apr 11, 2024 | 13.87 | 14.42 | 13.81 | 14.36 | 14.36 | 253,081 |
Apr 10, 2024 | 14.27 | 14.38 | 14.20 | 14.27 | 14.27 | 297,854 |
Apr 9, 2024 | 14.15 | 14.27 | 13.97 | 14.22 | 14.22 | 392,544 |
Apr 8, 2024 | 13.93 | 14.23 | 13.78 | 14.21 | 14.21 | 699,241 |
Apr 5, 2024 | 13.64 | 13.84 | 13.52 | 13.61 | 13.61 | 465,179 |
Apr 4, 2024 | 13.76 | 14.03 | 13.65 | 13.93 | 13.93 | 520,726 |
Apr 3, 2024 | 13.72 | 13.81 | 13.47 | 13.50 | 13.50 | 849,831 |
Apr 2, 2024 | 14.85 | 14.94 | 14.01 | 14.01 | 14.01 | 795,841 |
Mar 28, 2024 | 14.80 | 15.21 | 14.69 | 14.99 | 14.99 | 570,192 |
Mar 27, 2024 | 14.93 | 14.97 | 14.59 | 14.82 | 14.82 | 289,801 |
Mar 26, 2024 | 14.80 | 15.02 | 14.69 | 14.93 | 14.93 | 968,505 |
Mar 25, 2024 | 14.36 | 15.08 | 14.22 | 14.92 | 14.92 | 848,391 |
Mar 22, 2024 | 14.64 | 14.72 | 14.28 | 14.36 | 14.36 | 767,688 |
Mar 21, 2024 | 15.19 | 15.26 | 14.77 | 14.77 | 14.77 | 753,418 |
Mar 20, 2024 | 15.08 | 15.22 | 14.88 | 14.94 | 14.94 | 625,523 |
Mar 19, 2024 | 15.04 | 15.29 | 14.94 | 15.08 | 15.08 | 575,839 |
Mar 18, 2024 | 15.37 | 15.37 | 14.91 | 15.04 | 15.04 | 389,356 |
Mar 15, 2024 | 15.16 | 15.50 | 14.80 | 15.40 | 15.40 | 596,579 |
Mar 14, 2024 | 15.40 | 15.65 | 15.17 | 15.39 | 15.39 | 967,309 |
Mar 13, 2024 | 15.04 | 15.49 | 14.80 | 15.32 | 15.32 | 594,530 |
Mar 12, 2024 | 14.70 | 15.11 | 14.56 | 15.06 | 15.06 | 665,959 |
Mar 11, 2024 | 14.94 | 15.05 | 14.65 | 14.81 | 14.81 | 278,644 |
Mar 8, 2024 | 15.37 | 15.56 | 14.91 | 15.11 | 15.11 | 628,169 |
Mar 7, 2024 | 14.60 | 15.25 | 14.34 | 15.22 | 15.22 | 1,111,879 |
Mar 6, 2024 | 14.03 | 14.56 | 14.03 | 14.50 | 14.50 | 614,397 |
Mar 5, 2024 | 14.39 | 14.71 | 14.28 | 14.67 | 14.67 | 811,481 |
Mar 4, 2024 | 14.56 | 14.70 | 14.36 | 14.49 | 14.49 | 643,390 |
Mar 1, 2024 | 14.47 | 14.72 | 14.21 | 14.51 | 14.51 | 639,061 |
Feb 29, 2024 | 14.20 | 14.52 | 13.70 | 14.47 | 14.47 | 846,724 |
Feb 28, 2024 | 14.12 | 14.42 | 14.01 | 14.27 | 14.27 | 1,015,170 |
Feb 27, 2024 | 14.45 | 14.46 | 13.46 | 13.94 | 13.94 | 894,987 |
Feb 26, 2024 | 14.29 | 14.56 | 14.04 | 14.46 | 14.46 | 899,483 |
Feb 23, 2024 | 13.90 | 14.36 | 13.70 | 14.02 | 14.02 | 760,187 |
Feb 22, 2024 | 13.22 | 13.83 | 13.10 | 13.76 | 13.76 | 743,109 |
Feb 21, 2024 | 13.73 | 13.95 | 13.15 | 13.23 | 13.23 | 1,319,558 |
Feb 20, 2024 | 13.00 | 13.88 | 12.88 | 13.78 | 13.78 | 1,146,644 |
Feb 19, 2024 | 13.25 | 13.81 | 13.25 | 13.80 | 13.80 | 642,752 |
Feb 16, 2024 | 13.08 | 13.35 | 12.92 | 13.31 | 13.31 | 599,714 |
Feb 15, 2024 | 12.90 | 13.05 | 12.81 | 12.86 | 12.86 | 476,726 |
Feb 14, 2024 | 12.45 | 12.73 | 12.31 | 12.73 | 12.73 | 479,900 |
Feb 13, 2024 | 13.00 | 13.00 | 12.61 | 12.64 | 12.64 | 596,795 |
Feb 12, 2024 | 13.02 | 13.23 | 12.94 | 13.00 | 13.00 | 354,356 |
Feb 9, 2024 | 12.90 | 12.99 | 12.68 | 12.91 | 12.91 | 445,782 |
Feb 8, 2024 | 12.92 | 12.96 | 12.53 | 12.96 | 12.96 | 711,063 |
Feb 7, 2024 | 12.90 | 13.06 | 12.61 | 12.95 | 12.95 | 751,068 |
Feb 6, 2024 | 12.70 | 12.88 | 12.51 | 12.72 | 12.72 | 729,067 |
Feb 5, 2024 | 12.90 | 13.00 | 12.62 | 12.70 | 12.70 | 849,871 |
Feb 2, 2024 | 12.67 | 13.02 | 12.36 | 13.00 | 13.00 | 1,257,924 |
Feb 1, 2024 | 12.63 | 12.69 | 12.28 | 12.48 | 12.48 | 984,653 |
Jan 31, 2024 | 12.57 | 12.82 | 12.16 | 12.71 | 12.71 | 1,538,983 |
Jan 30, 2024 | 10.75 | 12.83 | 10.75 | 12.48 | 12.48 | 3,699,482 |
Jan 29, 2024 | 9.40 | 9.78 | 9.35 | 9.78 | 9.78 | 579,637 |
Jan 25, 2024 | 9.61 | 9.62 | 9.33 | 9.43 | 9.43 | 773,429 |
Jan 24, 2024 | 9.81 | 9.87 | 9.53 | 9.60 | 9.60 | 879,068 |
Jan 23, 2024 | 9.40 | 9.84 | 9.34 | 9.83 | 9.83 | 648,718 |
Jan 22, 2024 | 9.36 | 9.47 | 9.28 | 9.40 | 9.40 | 449,243 |
Jan 19, 2024 | 9.32 | 9.47 | 9.27 | 9.37 | 9.37 | 484,119 |
Jan 18, 2024 | 9.01 | 9.31 | 9.01 | 9.20 | 9.20 | 478,023 |
Jan 17, 2024 | 9.00 | 9.23 | 8.97 | 9.12 | 9.12 | 772,617 |
Jan 16, 2024 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | 552,340 |
Jan 15, 2024 | 8.71 | 8.92 | 8.71 | 8.89 | 8.89 | 103,518 |
Jan 12, 2024 | 8.72 | 8.95 | 8.65 | 8.90 | 8.90 | 613,438 |
Jan 11, 2024 | 8.82 | 8.99 | 8.76 | 8.99 | 8.99 | 450,101 |
Jan 10, 2024 | 8.60 | 8.72 | 8.54 | 8.72 | 8.72 | 341,638 |
Jan 9, 2024 | 8.80 | 8.89 | 8.67 | 8.67 | 8.67 | 627,581 |
Jan 8, 2024 | 8.51 | 8.70 | 8.47 | 8.51 | 8.51 | 338,698 |
Jan 5, 2024 | 8.91 | 8.91 | 8.56 | 8.58 | 8.58 | 673,645 |
Jan 4, 2024 | 8.98 | 8.98 | 8.73 | 8.81 | 8.81 | 620,045 |
Jan 3, 2024 | 8.97 | 9.10 | 8.96 | 9.00 | 9.00 | 467,039 |
Jan 2, 2024 | 9.17 | 9.32 | 9.12 | 9.19 | 9.19 | 220,531 |
Dec 29, 2023 | 9.17 | 9.31 | 9.06 | 9.20 | 9.20 | 234,650 |
Dec 28, 2023 | 9.15 | 9.17 | 8.88 | 9.17 | 9.17 | 709,120 |
Dec 27, 2023 | 9.13 | 9.19 | 8.97 | 9.03 | 9.03 | 396,589 |
Dec 22, 2023 | 9.13 | 9.17 | 8.93 | 9.00 | 9.00 | 660,022 |
Dec 21, 2023 | 9.60 | 9.60 | 9.06 | 9.06 | 9.06 | 1,265,039 |
Dec 20, 2023 | 9.72 | 9.83 | 9.56 | 9.62 | 9.62 | 676,048 |
Dec 19, 2023 | 9.55 | 9.66 | 9.41 | 9.64 | 9.64 | 491,069 |
Dec 18, 2023 | 9.49 | 9.81 | 9.46 | 9.55 | 9.55 | 623,116 |
Dec 15, 2023 | 9.95 | 10.09 | 9.50 | 9.52 | 9.52 | 4,794,938 |
Dec 14, 2023 | 10.01 | 10.31 | 9.96 | 10.03 | 10.03 | 1,118,439 |
Dec 13, 2023 | 10.08 | 10.16 | 9.73 | 9.78 | 9.78 | 1,098,466 |
Dec 12, 2023 | 10.15 | 10.17 | 9.92 | 10.01 | 10.01 | 804,366 |
Dec 11, 2023 | 10.22 | 10.38 | 10.04 | 10.12 | 10.12 | 834,479 |
Dec 8, 2023 | 10.08 | 10.20 | 10.05 | 10.18 | 10.18 | 251,343 |
Dec 7, 2023 | 10.03 | 10.25 | 10.02 | 10.14 | 10.14 | 781,495 |
Dec 6, 2023 | 10.09 | 10.22 | 9.99 | 10.04 | 10.04 | 786,664 |
Dec 5, 2023 | 9.96 | 10.13 | 9.91 | 10.09 | 10.09 | 495,385 |
Dec 4, 2023 | 9.72 | 10.12 | 9.72 | 10.00 | 10.00 | 491,163 |
Dec 1, 2023 | 9.61 | 9.73 | 9.48 | 9.59 | 9.59 | 546,293 |
Nov 30, 2023 | 9.92 | 9.98 | 9.57 | 9.73 | 9.73 | 1,023,425 |
Nov 29, 2023 | 9.67 | 9.91 | 9.45 | 9.91 | 9.91 | 1,026,469 |
Nov 28, 2023 | 9.76 | 9.86 | 9.59 | 9.61 | 9.61 | 1,126,554 |
Nov 27, 2023 | 10.00 | 10.00 | 9.61 | 9.61 | 9.61 | 705,623 |
Nov 24, 2023 | 10.32 | 10.34 | 9.93 | 10.00 | 10.00 | 499,937 |
Nov 23, 2023 | 10.31 | 10.48 | 10.30 | 10.32 | 10.32 | 379,189 |
Nov 22, 2023 | 10.45 | 10.48 | 10.14 | 10.30 | 10.30 | 507,512 |
Nov 21, 2023 | 10.68 | 10.68 | 10.36 | 10.49 | 10.49 | 540,241 |
Nov 20, 2023 | 10.45 | 10.79 | 10.44 | 10.66 | 10.66 | 525,352 |
Related Tickers
TYR.AX Tyro Payments Limited
0.9500
+1.60%
SQ2.AX Block, Inc.
130.98
+1.91%
FCL.AX FINEOS Corporation Holdings plc
2.0300
+4.64%
FND.AX Findi Limited
7.64
+1.87%
EML.AX EML Payments Limited
0.6550
-0.76%
GTK.AX Gentrack Group Limited
9.55
-0.73%
SKO.NZ Serko Limited
3.7500
+0.54%
GTH.AX Gathid Ltd
0.0180
0.00%
NNG.AX Nexion Group Ltd
0.0200
0.00%
FTC.AX FinTech Chain Limited
0.0060
0.00%