Megaport Ltd. MP1

ASX · Avustralya · Teknoloji Hizmetleri

AUD 20,25-0,40 (-%1,94)

Piyasa kapalı· 1 Eki 2026 06:17 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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
2026-05-28	AUD 14,23	-%1,67	AUD 14,04	AUD 14,64	AUD 13,84	2,20M

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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
2026-05-28	AUD 14,23	-%1,67	AUD 14,04	AUD 14,64	AUD 13,84	2,20M