ASX - Delayed Quote AUD

Megaport Limited (MP1.AX)

Compare
8.33 +0.01 (+0.12%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
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