Megaport Ltd. MP1
ASX · Australia · Technology Services
AUD 22.21+1.96 (+9.68%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 21.67 | +7.01% | AUD 20.85 | AUD 21.94 | AUD 20.55 | 528.77K |
| 2026-10-01 | AUD 20.25 | -1.94% | AUD 20.40 | AUD 20.59 | AUD 19.51 | 2.72M |
| 2026-09-30 | AUD 20.65 | +0.10% | AUD 21.05 | AUD 21.38 | AUD 20.23 | 3.05M |
| 2026-09-29 | AUD 20.63 | +9.44% | AUD 21.54 | AUD 22.72 | AUD 20.05 | 4.08M |
| 2026-09-28 | AUD 18.85 | -3.92% | AUD 19.49 | AUD 19.73 | AUD 18.51 | 1.61M |
| 2026-09-25 | AUD 19.62 | 0.00% | AUD 19.69 | AUD 19.76 | AUD 18.92 | 1.10M |
| 2026-09-24 | AUD 19.62 | -1.46% | AUD 19.42 | AUD 19.87 | AUD 19.06 | 994.58K |
| 2026-09-23 | AUD 19.91 | +1.27% | AUD 19.50 | AUD 20.01 | AUD 19.42 | 787.87K |
| 2026-09-22 | AUD 19.66 | +4.30% | AUD 19.37 | AUD 19.92 | AUD 19.16 | 1.72M |
| 2026-09-21 | AUD 18.85 | +1.67% | AUD 18.18 | AUD 19.09 | AUD 18.01 | 1.09M |
| 2026-09-18 | AUD 18.54 | +7.60% | AUD 17.54 | AUD 18.91 | AUD 17.52 | 2.30M |
| 2026-09-17 | AUD 17.23 | +1.83% | AUD 16.92 | AUD 17.48 | AUD 16.79 | 1.44M |
| 2026-09-16 | AUD 16.92 | +0.77% | AUD 16.81 | AUD 17.06 | AUD 16.20 | 1.18M |
| 2026-09-15 | AUD 16.79 | +2.69% | AUD 17.09 | AUD 17.24 | AUD 16.43 | 1.43M |
| 2026-09-14 | AUD 16.35 | -8.30% | AUD 17.50 | AUD 17.68 | AUD 16.35 | 2.15M |
| 2026-09-11 | AUD 17.83 | -3.15% | AUD 18.00 | AUD 18.30 | AUD 17.52 | 1.40M |
| 2026-09-10 | AUD 18.41 | +4.25% | AUD 17.19 | AUD 18.72 | AUD 17.19 | 2.55M |
| 2026-09-09 | AUD 17.66 | +2.97% | AUD 17.45 | AUD 17.95 | AUD 17.29 | 1.22M |
| 2026-09-08 | AUD 17.15 | +0.12% | AUD 17.02 | AUD 17.44 | AUD 16.91 | 1.16M |
| 2026-09-07 | AUD 17.13 | +0.82% | AUD 16.85 | AUD 17.40 | AUD 16.62 | 1.52M |
| 2026-09-04 | AUD 16.99 | +4.11% | AUD 16.51 | AUD 17.21 | AUD 16.47 | 2.03M |
| 2026-09-03 | AUD 16.32 | -0.49% | AUD 16.41 | AUD 16.75 | AUD 16.17 | 1.14M |
| 2026-09-02 | AUD 16.40 | -4.15% | AUD 16.53 | AUD 16.81 | AUD 16.16 | 1.18M |
| 2026-09-01 | AUD 17.11 | +3.45% | AUD 16.40 | AUD 17.16 | AUD 16.00 | 1.43M |
| 2026-08-31 | AUD 16.54 | -1.90% | AUD 16.60 | AUD 16.76 | AUD 16.23 | 1.47M |
| 2026-08-28 | AUD 16.86 | -1.17% | AUD 17.29 | AUD 17.67 | AUD 16.79 | 1.73M |
| 2026-08-27 | AUD 17.06 | -2.57% | AUD 17.87 | AUD 18.09 | AUD 16.81 | 1.47M |
| 2026-08-26 | AUD 17.51 | -0.06% | AUD 17.29 | AUD 17.73 | AUD 17.13 | 1.09M |
| 2026-08-25 | AUD 17.52 | +0.34% | AUD 17.20 | AUD 17.88 | AUD 16.71 | 1.86M |
| 2026-08-24 | AUD 17.46 | -5.01% | AUD 18.21 | AUD 18.58 | AUD 17.30 | 1.99M |
| 2026-08-21 | AUD 18.38 | -4.82% | AUD 20.00 | AUD 20.42 | AUD 17.87 | 3.38M |
| 2026-08-20 | AUD 19.31 | -5.06% | AUD 22.27 | AUD 22.60 | AUD 18.60 | 5.07M |
| 2026-08-19 | AUD 20.34 | -2.40% | AUD 19.99 | AUD 20.47 | AUD 19.54 | 1.79M |
| 2026-08-18 | AUD 20.84 | -2.75% | AUD 21.05 | AUD 21.59 | AUD 20.83 | 1.13M |
| 2026-08-17 | AUD 21.43 | -0.23% | AUD 21.66 | AUD 21.85 | AUD 21.17 | 1.42M |
| 2026-08-14 | AUD 21.48 | -0.92% | AUD 21.80 | AUD 22.14 | AUD 20.86 | 1.13M |
| 2026-08-13 | AUD 21.68 | +4.94% | AUD 21.91 | AUD 22.98 | AUD 21.35 | 1.56M |
| 2026-08-12 | AUD 20.66 | +3.71% | AUD 20.00 | AUD 20.66 | AUD 19.70 | 952.32K |
| 2026-08-11 | AUD 19.92 | 0.00% | AUD 19.75 | AUD 20.19 | AUD 19.25 | 848.56K |
| 2026-08-10 | AUD 19.92 | -1.29% | AUD 20.07 | AUD 20.28 | AUD 19.79 | 490.41K |
| 2026-08-07 | AUD 20.18 | +0.10% | AUD 19.93 | AUD 20.29 | AUD 19.74 | 747.70K |
| 2026-08-06 | AUD 20.16 | +3.23% | AUD 19.28 | AUD 20.20 | AUD 18.89 | 1.67M |
| 2026-08-05 | AUD 19.53 | +2.95% | AUD 19.12 | AUD 20.16 | AUD 19.10 | 1.60M |
| 2026-08-04 | AUD 18.97 | +5.74% | AUD 18.91 | AUD 19.28 | AUD 18.65 | 1.82M |
| 2026-08-03 | AUD 17.94 | -0.88% | AUD 18.01 | AUD 18.05 | AUD 17.39 | 1.19M |
| 2026-07-31 | AUD 18.10 | +11.52% | AUD 17.97 | AUD 18.12 | AUD 17.46 | 2.53M |
| 2026-07-30 | AUD 16.23 | -0.73% | AUD 15.53 | AUD 16.80 | AUD 15.33 | 3.11M |
| 2026-07-29 | AUD 16.35 | -8.40% | AUD 17.40 | AUD 18.07 | AUD 15.91 | 3.18M |
| 2026-07-28 | AUD 17.85 | -5.85% | AUD 18.74 | AUD 19.04 | AUD 17.75 | 1.38M |
| 2026-07-27 | AUD 18.96 | +2.65% | AUD 18.88 | AUD 19.08 | AUD 18.45 | 802.33K |
| 2026-07-24 | AUD 18.47 | -3.25% | AUD 18.88 | AUD 18.93 | AUD 18.18 | 1.04M |
| 2026-07-23 | AUD 19.09 | -0.10% | AUD 19.30 | AUD 19.43 | AUD 18.45 | 1.33M |
| 2026-07-22 | AUD 19.11 | +0.84% | AUD 19.28 | AUD 19.65 | AUD 19.00 | 1.42M |
| 2026-07-21 | AUD 18.95 | +5.10% | AUD 18.05 | AUD 19.00 | AUD 17.87 | 2.26M |
| 2026-07-20 | AUD 18.03 | -1.10% | AUD 18.20 | AUD 18.46 | AUD 17.83 | 1.80M |
| 2026-07-17 | AUD 18.23 | -8.48% | AUD 19.81 | AUD 19.87 | AUD 18.23 | 2.09M |
| 2026-07-16 | AUD 19.92 | -2.35% | AUD 20.17 | AUD 20.49 | AUD 19.65 | 904.42K |
| 2026-07-15 | AUD 20.40 | +2.51% | AUD 20.33 | AUD 20.83 | AUD 20.25 | 1.40M |
| 2026-07-14 | AUD 19.90 | -0.25% | AUD 19.60 | AUD 20.07 | AUD 19.08 | 1.17M |
| 2026-07-13 | AUD 19.95 | -0.65% | AUD 19.99 | AUD 20.38 | AUD 19.45 | 1.42M |
| 2026-07-10 | AUD 20.08 | -0.30% | AUD 20.14 | AUD 20.89 | AUD 19.92 | 2.17M |
| 2026-07-09 | AUD 20.14 | +5.56% | AUD 19.87 | AUD 20.65 | AUD 19.09 | 1.80M |
| 2026-07-08 | AUD 19.08 | +0.69% | AUD 18.57 | AUD 19.43 | AUD 18.21 | 1.86M |
| 2026-07-07 | AUD 18.95 | +0.53% | AUD 19.06 | AUD 19.86 | AUD 18.72 | 1.88M |
| 2026-07-06 | AUD 18.85 | -1.77% | AUD 19.01 | AUD 19.37 | AUD 18.40 | 2.12M |
| 2026-07-03 | AUD 19.19 | -2.84% | AUD 19.35 | AUD 19.68 | AUD 18.76 | 2.85M |
| 2026-07-02 | AUD 19.75 | -4.91% | AUD 19.08 | AUD 20.20 | AUD 18.00 | 3.38M |
| 2026-07-01 | AUD 20.77 | -3.75% | AUD 21.94 | AUD 22.22 | AUD 20.02 | 2.15M |
| 2026-06-30 | AUD 21.58 | +6.36% | AUD 20.44 | AUD 21.58 | AUD 20.15 | 1.57M |
| 2026-06-29 | AUD 20.29 | +0.15% | AUD 20.93 | AUD 21.25 | AUD 20.22 | 1.34M |
| 2026-06-26 | AUD 20.26 | -3.29% | AUD 20.60 | AUD 20.74 | AUD 19.84 | 1.15M |
| 2026-06-25 | AUD 20.95 | +0.43% | AUD 21.10 | AUD 21.30 | AUD 20.84 | 1.11M |
| 2026-06-24 | AUD 20.86 | +2.96% | AUD 20.13 | AUD 20.86 | AUD 19.64 | 1.99M |
| 2026-06-23 | AUD 20.26 | -5.11% | AUD 20.80 | AUD 21.34 | AUD 20.18 | 1.87M |
| 2026-06-22 | AUD 21.35 | +1.96% | AUD 20.67 | AUD 21.66 | AUD 20.53 | 1.81M |
| 2026-06-19 | AUD 20.94 | +0.96% | AUD 20.77 | AUD 21.08 | AUD 20.58 | 1.93M |
| 2026-06-18 | AUD 20.74 | +4.59% | AUD 20.25 | AUD 20.82 | AUD 19.96 | 2.13M |
| 2026-06-17 | AUD 19.83 | +2.06% | AUD 19.10 | AUD 19.99 | AUD 19.05 | 890.60K |
| 2026-06-16 | AUD 19.43 | +0.73% | AUD 19.05 | AUD 19.55 | AUD 19.02 | 1.67M |
| 2026-06-15 | AUD 19.29 | +2.17% | AUD 18.89 | AUD 19.73 | AUD 18.68 | 2.24M |
| 2026-06-12 | AUD 18.88 | +0.96% | AUD 19.35 | AUD 19.69 | AUD 18.54 | 2.24M |
| 2026-06-11 | AUD 18.70 | +3.60% | AUD 18.00 | AUD 18.82 | AUD 17.95 | 2.36M |
| 2026-06-10 | AUD 18.05 | -5.20% | AUD 18.10 | AUD 19.07 | AUD 17.93 | 2.52M |
| 2026-06-09 | AUD 19.04 | +3.03% | AUD 17.55 | AUD 19.25 | AUD 17.09 | 4.72M |
| 2026-06-05 | AUD 18.48 | +15.18% | AUD 20.05 | AUD 21.16 | AUD 17.66 | 8.89M |
| 2026-06-04 | AUD 16.04 | 0.00% | AUD 16.04 | AUD 16.04 | AUD 16.04 | 0 |
| 2026-06-03 | AUD 16.04 | 0.00% | AUD 16.04 | AUD 16.04 | AUD 16.04 | 0 |
| 2026-06-02 | AUD 16.04 | 0.00% | AUD 16.04 | AUD 16.04 | AUD 16.04 | 0 |
| 2026-06-01 | AUD 16.04 | +7.02% | AUD 14.96 | AUD 16.04 | AUD 14.78 | 2.03M |
| 2026-05-29 | AUD 14.99 | +5.36% | AUD 14.59 | AUD 15.03 | AUD 14.19 | 3.46M |