ASX - Delayed Quote AUD

Megaport Limited (MP1.AX)

13.59 -0.22 (-1.59%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
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
Nov 17, 2023 10.60 10.65 10.38 10.44 10.44 906,063
Nov 16, 2023 10.68 10.68 10.44 10.51 10.51 277,973
Nov 15, 2023 10.61 10.79 10.46 10.59 10.59 528,043
Nov 14, 2023 10.43 10.50 10.11 10.37 10.37 323,082
Nov 13, 2023 10.29 10.38 10.22 10.24 10.24 344,379
Nov 10, 2023 10.27 10.31 10.02 10.22 10.22 300,910
Nov 9, 2023 10.30 10.57 10.13 10.41 10.41 644,016
Nov 8, 2023 10.17 10.48 10.17 10.47 10.47 514,133
Nov 7, 2023 9.90 10.14 9.78 10.10 10.10 500,983
Nov 6, 2023 10.18 10.23 9.96 9.96 9.96 604,754
Nov 3, 2023 10.10 10.35 10.04 10.15 10.15 646,712
Nov 2, 2023 9.75 10.02 9.75 9.93 9.93 617,194
Nov 1, 2023 9.57 9.69 9.52 9.64 9.64 597,106
Oct 31, 2023 9.56 9.80 9.51 9.51 9.51 835,477
Oct 30, 2023 9.35 9.70 9.28 9.56 9.56 951,036
Oct 27, 2023 9.72 10.00 9.41 9.52 9.52 1,882,589
Oct 26, 2023 10.10 10.55 8.95 9.63 9.63 6,846,698
Oct 25, 2023 11.55 11.69 11.39 11.51 11.51 852,821
Oct 24, 2023 11.84 11.97 11.33 11.50 11.50 814,757
Oct 23, 2023 11.44 11.83 11.39 11.64 11.64 1,071,908
Oct 20, 2023 11.22 11.67 11.16 11.53 11.53 1,094,612
Oct 19, 2023 11.14 11.43 11.11 11.40 11.40 550,273
Oct 18, 2023 11.44 11.61 11.20 11.33 11.33 516,727
Oct 17, 2023 11.30 11.55 11.20 11.46 11.46 985,630
Oct 16, 2023 11.30 11.39 10.99 11.05 11.05 1,012,127
Oct 13, 2023 11.74 11.97 11.50 11.55 11.55 704,110
Oct 12, 2023 11.83 12.12 11.74 11.96 11.96 757,451
Oct 11, 2023 11.60 11.75 11.46 11.74 11.74 534,922
Oct 10, 2023 11.33 11.72 11.27 11.52 11.52 630,300
Oct 9, 2023 11.26 11.41 11.07 11.17 11.17 628,775
Oct 6, 2023 11.29 11.50 11.14 11.18 11.18 713,002
Oct 5, 2023 11.53 11.54 11.26 11.40 11.40 701,078
Oct 4, 2023 11.15 11.35 11.04 11.35 11.35 692,341
Oct 3, 2023 11.68 11.69 11.38 11.38 11.38 821,864
Oct 2, 2023 11.68 12.03 11.51 11.84 11.84 888,768
Sep 29, 2023 11.47 11.81 11.38 11.77 11.77 1,137,207
Sep 28, 2023 11.17 11.50 11.06 11.43 11.43 925,145
Sep 27, 2023 11.00 11.28 10.88 11.23 11.23 1,138,697
Sep 26, 2023 11.08 11.30 10.65 11.26 11.26 1,452,901
Sep 25, 2023 10.90 11.36 10.75 11.32 11.32 704,478
Sep 22, 2023 10.65 11.05 10.46 10.96 10.96 1,108,420
Sep 21, 2023 10.63 11.13 10.61 10.98 10.98 1,171,579
Sep 20, 2023 10.90 11.01 10.75 10.85 10.85 670,116
Sep 19, 2023 10.96 11.04 10.63 10.97 10.97 1,196,352
Sep 18, 2023 10.85 11.19 10.75 11.01 11.01 745,072
Sep 15, 2023 11.21 11.35 10.93 11.05 11.05 1,872,536
Sep 14, 2023 10.99 11.17 10.90 11.09 11.09 1,247,180
Sep 13, 2023 10.89 11.09 10.76 10.99 10.99 1,148,863
Sep 12, 2023 10.93 11.25 10.80 11.11 11.11 1,585,314
Sep 11, 2023 11.66 11.73 10.48 10.75 10.75 2,374,019
Sep 8, 2023 11.63 11.83 11.54 11.76 11.76 705,120
Sep 7, 2023 12.05 12.08 11.45 11.76 11.76 1,138,415
Sep 6, 2023 11.61 12.06 11.53 12.04 12.04 1,030,330
Sep 5, 2023 11.81 12.15 11.80 11.90 11.90 806,630
Sep 4, 2023 12.17 12.36 11.75 11.90 11.90 888,878
Sep 1, 2023 12.10 12.40 12.06 12.26 12.26 766,293
Aug 31, 2023 11.89 12.10 11.79 12.04 12.04 877,512
Aug 30, 2023 12.01 12.03 11.47 11.81 11.81 1,570,601
Aug 29, 2023 11.75 12.01 11.70 11.81 11.81 1,764,052
Aug 28, 2023 12.15 12.19 11.67 11.72 11.72 1,551,993
Aug 25, 2023 12.06 12.22 11.81 12.04 12.04 1,301,161
Aug 24, 2023 12.30 12.49 12.07 12.43 12.43 1,914,764
Aug 23, 2023 12.42 12.50 11.67 12.00 12.00 1,727,153
Aug 22, 2023 11.50 12.72 11.40 12.15 12.15 5,980,859
Aug 21, 2023 10.95 10.95 10.39 10.39 10.39 1,506,229
Aug 18, 2023 10.58 11.02 10.51 11.01 11.01 804,518
Aug 17, 2023 10.25 10.92 10.17 10.85 10.85 968,651
Aug 16, 2023 10.89 10.89 10.36 10.38 10.38 1,006,330
Aug 15, 2023 10.61 11.01 10.59 11.01 11.01 918,568
Aug 14, 2023 10.50 10.61 10.32 10.60 10.60 914,433
Aug 11, 2023 10.30 10.60 10.26 10.34 10.34 1,177,141
Aug 10, 2023 10.29 10.47 10.08 10.29 10.29 1,127,119
Aug 9, 2023 10.24 10.56 10.20 10.47 10.47 1,061,505
Aug 8, 2023 10.26 10.44 10.22 10.39 10.39 1,133,816
Aug 7, 2023 10.24 10.50 10.19 10.24 10.24 839,964
Aug 4, 2023 10.58 10.73 10.07 10.29 10.29 1,846,207
Aug 3, 2023 10.20 10.47 10.08 10.47 10.47 1,199,175
Aug 2, 2023 10.30 10.66 10.17 10.43 10.43 1,072,492
Aug 1, 2023 10.31 10.49 10.21 10.40 10.40 822,254
Jul 31, 2023 10.65 10.68 10.11 10.20 10.20 1,422,401
Jul 28, 2023 10.96 11.39 10.25 10.60 10.60 2,567,392
Jul 27, 2023 9.28 10.74 9.18 10.62 10.62 3,923,724
Jul 26, 2023 9.50 9.67 9.25 9.28 9.28 1,382,450
Jul 25, 2023 9.45 9.47 9.26 9.30 9.30 1,196,500
Jul 24, 2023 9.96 9.96 9.50 9.50 9.50 973,201
Jul 21, 2023 9.75 9.92 9.58 9.87 9.87 957,341
Jul 20, 2023 9.72 10.22 9.70 9.95 9.95 2,120,996
Jul 19, 2023 9.74 9.98 9.64 9.75 9.75 1,629,602
Jul 18, 2023 9.60 9.76 9.44 9.54 9.54 1,274,257
Jul 17, 2023 9.56 9.64 9.31 9.44 9.44 1,204,278
Jul 14, 2023 9.72 9.80 9.26 9.54 9.54 2,098,218
Jul 13, 2023 9.64 9.99 9.58 9.65 9.65 3,055,631
Jul 12, 2023 9.39 9.69 9.13 9.48 9.48 5,690,455
Jul 11, 2023 6.85 8.99 6.77 8.99 8.99 5,361,774
Jul 10, 2023 6.84 6.85 6.71 6.72 6.72 507,265
Jul 7, 2023 6.77 6.89 6.74 6.79 6.79 463,297
Jul 6, 2023 7.04 7.09 6.97 6.99 6.99 654,907
Jul 5, 2023 7.28 7.41 7.09 7.16 7.16 818,730
Jul 4, 2023 7.20 7.32 7.13 7.28 7.28 646,231
Jul 3, 2023 7.25 7.33 7.05 7.19 7.19 851,856
Jun 30, 2023 7.03 7.22 6.97 7.22 7.22 576,383
Jun 29, 2023 7.06 7.12 6.93 7.08 7.08 737,805
Jun 28, 2023 6.92 6.98 6.77 6.96 6.96 1,105,215
Jun 27, 2023 6.83 6.85 6.68 6.80 6.80 1,215,486
Jun 26, 2023 6.88 6.96 6.61 6.90 6.90 1,885,152
Jun 23, 2023 7.17 7.30 7.02 7.02 7.02 1,915,456
Jun 22, 2023 7.69 7.69 7.16 7.16 7.16 2,285,526
Jun 21, 2023 7.92 8.00 7.69 7.80 7.80 792,038
Jun 20, 2023 7.85 7.90 7.68 7.90 7.90 779,684
Jun 19, 2023 7.50 7.81 7.43 7.81 7.81 957,038
Jun 16, 2023 7.50 7.59 7.39 7.49 7.49 1,432,706
Jun 15, 2023 7.46 7.50 7.26 7.36 7.36 1,148,228
Jun 14, 2023 7.48 7.49 7.19 7.42 7.42 1,470,910
Jun 13, 2023 7.20 7.44 7.17 7.44 7.44 1,540,902
Jun 9, 2023 7.15 7.24 7.06 7.07 7.07 968,480
Jun 8, 2023 7.03 7.24 6.97 7.09 7.09 1,290,375
Jun 7, 2023 7.42 7.48 7.04 7.24 7.24 1,330,611
Jun 6, 2023 7.19 7.45 7.14 7.29 7.29 1,866,449
Jun 5, 2023 7.17 7.24 6.99 7.17 7.17 1,107,785
Jun 2, 2023 7.19 7.24 7.03 7.16 7.16 1,597,460
Jun 1, 2023 6.82 7.13 6.64 7.05 7.05 1,464,076
May 31, 2023 6.55 6.93 6.51 6.82 6.82 2,515,978
May 30, 2023 6.72 6.72 6.35 6.55 6.55 1,509,137
May 29, 2023 6.99 7.11 6.48 6.58 6.58 2,498,068
May 26, 2023 6.40 6.84 6.30 6.84 6.84 2,970,353
May 25, 2023 5.64 6.48 5.63 6.44 6.44 3,925,893
May 24, 2023 5.62 5.77 5.57 5.71 5.71 1,376,209
May 23, 2023 5.62 5.70 5.57 5.69 5.69 1,002,509
May 22, 2023 5.46 5.61 5.35 5.56 5.56 673,355
May 19, 2023 5.57 5.68 5.49 5.50 5.50 836,360
May 18, 2023 5.48 5.61 5.43 5.45 5.45 610,186
May 17, 2023 5.40 5.49 5.35 5.43 5.43 514,872
May 16, 2023 5.42 5.51 5.39 5.46 5.46 999,113
May 15, 2023 5.55 5.55 5.30 5.42 5.42 1,026,060
May 12, 2023 5.35 5.57 5.34 5.57 5.57 1,247,619
May 11, 2023 5.28 5.38 5.16 5.37 5.37 1,009,048
May 10, 2023 5.26 5.35 5.24 5.24 5.24 2,085,497
May 9, 2023 5.52 5.60 5.28 5.29 5.29 1,486,403
May 8, 2023 5.40 5.55 5.30 5.52 5.52 1,899,435
May 5, 2023 5.45 5.55 5.29 5.32 5.32 1,157,570
May 4, 2023 5.38 5.43 5.24 5.39 5.39 1,484,133
May 3, 2023 5.45 5.58 5.35 5.42 5.42 2,768,069
May 2, 2023 5.55 5.73 5.42 5.54 5.54 3,108,140
May 1, 2023 5.77 5.85 5.43 5.55 5.55 4,879,215
Apr 28, 2023 5.75 5.85 5.35 5.63 5.63 12,611,244
Apr 27, 2023 4.17 4.25 3.94 3.98 3.98 1,867,504
Apr 26, 2023 4.20 4.20 4.10 4.16 4.16 1,089,677
Apr 24, 2023 4.25 4.32 4.20 4.23 4.23 641,351
Apr 21, 2023 4.26 4.34 4.16 4.24 4.24 922,523
Apr 20, 2023 4.38 4.42 4.31 4.31 4.31 893,205
Apr 19, 2023 4.36 4.47 4.33 4.39 4.39 1,047,285

Related Tickers

SQ2.AX Block, Inc.
110.07
-4.40%
 
EML.AX EML Payments Limited
1.0250
+2.50%
 
TYR.AX Tyro Payments Limited
0.8650
-4.42%
 
GTK.AX Gentrack Group Limited
7.45
-0.40%
 
FCL.AX FINEOS Corporation Holdings plc
1.8000
+2.86%
 
SKO.AX Serko Limited
3.1800
0.00%
 
SOV.AX Sovereign Cloud Holdings Limited
0.0290
-6.45%
 
SMP.AX Smartpay Holdings Limited
1.2450
+0.81%
 
SKO.NZ Serko Limited
3.4800
0.00%
 
QOR.AX Qoria Limited
0.4300
0.00%