Singapore markets close in 4 hours 46 minutes
Straits Times Index
3,411.72 +43.82 (+1.30%) Nikkei
40,502.00 +427.31 (+1.07%) Hang Seng
17,981.88 +212.74 (+1.20%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,875.52 -2,241.55 (-3.55%) CMC Crypto 200
1,311.98 -32.52 (-2.42%)
Megaport Limited (MP1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:53PM AEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 10.95 | 11.26 | 10.84 | 11.16 | 11.16 | 366,087 |
| 02 Jul 2024 | 10.99 | 11.01 | 10.77 | 10.93 | 10.93 | 482,117 |
| 01 Jul 2024 | 11.17 | 11.29 | 10.91 | 10.95 | 10.95 | 1,099,588 |
| 28 Jun 2024 | 11.74 | 11.81 | 11.20 | 11.22 | 11.22 | 1,494,500 |
| 27 Jun 2024 | 11.59 | 11.86 | 11.44 | 11.55 | 11.55 | 943,448 |
| 26 Jun 2024 | 11.92 | 12.03 | 11.77 | 11.79 | 11.79 | 726,252 |
| 25 Jun 2024 | 11.75 | 11.81 | 11.62 | 11.72 | 11.72 | 694,409 |
| 24 Jun 2024 | 11.89 | 11.97 | 11.68 | 11.77 | 11.77 | 690,854 |
| 21 Jun 2024 | 12.06 | 12.10 | 11.62 | 11.81 | 11.81 | 1,202,759 |
| 20 Jun 2024 | 12.00 | 12.17 | 11.82 | 11.99 | 11.99 | 1,015,313 |
| 19 Jun 2024 | 12.12 | 12.22 | 11.97 | 12.09 | 12.09 | 843,833 |
| 18 Jun 2024 | 12.45 | 12.48 | 12.10 | 12.16 | 12.16 | 534,367 |
| 17 Jun 2024 | 12.61 | 12.68 | 12.30 | 12.34 | 12.34 | 607,290 |
| 14 Jun 2024 | 12.70 | 12.74 | 12.40 | 12.58 | 12.58 | 881,494 |
| 13 Jun 2024 | 12.72 | 12.82 | 12.42 | 12.75 | 12.75 | 954,449 |
| 12 Jun 2024 | 12.53 | 12.70 | 12.35 | 12.47 | 12.47 | 675,266 |
| 11 Jun 2024 | 12.33 | 12.78 | 12.22 | 12.64 | 12.64 | 504,111 |
| 07 Jun 2024 | 12.64 | 12.65 | 12.46 | 12.62 | 12.62 | 745,483 |
| 06 Jun 2024 | 13.34 | 13.42 | 12.58 | 12.58 | 12.58 | 981,275 |
| 05 Jun 2024 | 13.13 | 13.25 | 13.00 | 13.08 | 13.08 | 1,143,121 |
| 04 Jun 2024 | 13.56 | 13.75 | 13.09 | 13.09 | 13.09 | 1,620,251 |
| 03 Jun 2024 | 13.65 | 13.65 | 13.43 | 13.48 | 13.48 | 655,149 |
| 31 May 2024 | 14.17 | 14.19 | 13.31 | 13.56 | 13.56 | 1,221,278 |
| 30 May 2024 | 13.91 | 14.06 | 13.79 | 14.04 | 14.04 | 392,946 |
| 29 May 2024 | 13.74 | 14.05 | 13.68 | 14.02 | 14.02 | 456,565 |
| 28 May 2024 | 14.02 | 14.06 | 13.75 | 13.90 | 13.90 | 417,315 |
| 27 May 2024 | 14.50 | 14.57 | 13.94 | 14.05 | 14.05 | 411,182 |
| 24 May 2024 | 14.42 | 14.49 | 14.34 | 14.36 | 14.36 | 667,929 |
| 23 May 2024 | 14.98 | 15.02 | 14.60 | 14.65 | 14.65 | 676,077 |
| 22 May 2024 | 15.05 | 15.15 | 14.71 | 14.99 | 14.99 | 1,086,360 |
| 21 May 2024 | 14.93 | 15.01 | 14.81 | 14.99 | 14.99 | 365,533 |
| 20 May 2024 | 14.77 | 14.98 | 14.75 | 14.90 | 14.90 | 1,154,358 |
| 17 May 2024 | 14.80 | 14.85 | 14.62 | 14.69 | 14.69 | 375,060 |
| 16 May 2024 | 14.69 | 15.11 | 14.69 | 15.00 | 15.00 | 682,249 |
| 15 May 2024 | 14.60 | 14.66 | 14.42 | 14.42 | 14.42 | 313,940 |
| 14 May 2024 | 14.41 | 14.63 | 14.40 | 14.40 | 14.40 | 333,187 |
| 13 May 2024 | 14.78 | 14.98 | 14.35 | 14.43 | 14.43 | 604,165 |
| 10 May 2024 | 14.46 | 14.80 | 14.45 | 14.70 | 14.70 | 1,072,046 |
| 09 May 2024 | 14.44 | 14.54 | 14.24 | 14.45 | 14.45 | 896,279 |
| 08 May 2024 | 14.42 | 14.65 | 14.31 | 14.56 | 14.56 | 367,584 |
| 07 May 2024 | 14.11 | 14.56 | 14.04 | 14.53 | 14.53 | 652,835 |
| 06 May 2024 | 13.76 | 14.08 | 13.68 | 13.90 | 13.90 | 714,499 |
| 03 May 2024 | 13.50 | 13.67 | 13.45 | 13.55 | 13.55 | 326,899 |
| 02 May 2024 | 13.20 | 13.47 | 13.20 | 13.31 | 13.31 | 603,540 |
| 01 May 2024 | 13.29 | 13.50 | 13.15 | 13.23 | 13.23 | 1,791,182 |
| 30 Apr 2024 | 13.90 | 13.99 | 13.46 | 13.50 | 13.50 | 1,685,191 |
| 29 Apr 2024 | 14.77 | 14.86 | 13.14 | 14.10 | 14.10 | 2,732,117 |
| 26 Apr 2024 | 14.30 | 14.57 | 14.25 | 14.29 | 14.29 | 731,951 |
| 24 Apr 2024 | 14.59 | 14.72 | 14.29 | 14.29 | 14.29 | 622,969 |
| 23 Apr 2024 | 14.20 | 14.49 | 14.16 | 14.40 | 14.40 | 459,679 |
| 22 Apr 2024 | 13.85 | 14.12 | 13.77 | 14.12 | 14.12 | 445,746 |
| 19 Apr 2024 | 13.62 | 13.78 | 13.30 | 13.59 | 13.59 | 633,582 |
| 18 Apr 2024 | 13.65 | 13.86 | 13.64 | 13.81 | 13.81 | 370,823 |
| 17 Apr 2024 | 13.75 | 14.04 | 13.57 | 13.86 | 13.86 | 347,657 |
| 16 Apr 2024 | 13.98 | 14.01 | 13.55 | 13.69 | 13.69 | 391,539 |
| 15 Apr 2024 | 14.20 | 14.36 | 14.05 | 14.08 | 14.08 | 519,707 |
| 12 Apr 2024 | 14.47 | 14.75 | 14.41 | 14.63 | 14.63 | 464,841 |
| 11 Apr 2024 | 13.87 | 14.42 | 13.81 | 14.36 | 14.36 | 253,081 |
| 10 Apr 2024 | 14.27 | 14.38 | 14.20 | 14.27 | 14.27 | 297,854 |
| 09 Apr 2024 | 14.15 | 14.27 | 13.97 | 14.22 | 14.22 | 392,544 |
| 08 Apr 2024 | 13.93 | 14.23 | 13.78 | 14.21 | 14.21 | 699,241 |
| 05 Apr 2024 | 13.64 | 13.84 | 13.52 | 13.61 | 13.61 | 465,179 |
| 04 Apr 2024 | 13.76 | 14.03 | 13.65 | 13.93 | 13.93 | 520,726 |
| 03 Apr 2024 | 13.72 | 13.81 | 13.47 | 13.50 | 13.50 | 849,831 |
| 02 Apr 2024 | 14.85 | 14.94 | 14.01 | 14.01 | 14.01 | 795,841 |
| 28 Mar 2024 | 14.80 | 15.21 | 14.69 | 14.99 | 14.99 | 570,192 |
| 27 Mar 2024 | 14.93 | 14.97 | 14.59 | 14.82 | 14.82 | 289,801 |
| 26 Mar 2024 | 14.80 | 15.02 | 14.69 | 14.93 | 14.93 | 968,505 |
| 25 Mar 2024 | 14.36 | 15.08 | 14.22 | 14.92 | 14.92 | 848,391 |
| 22 Mar 2024 | 14.64 | 14.72 | 14.28 | 14.36 | 14.36 | 767,688 |
| 21 Mar 2024 | 15.19 | 15.26 | 14.77 | 14.77 | 14.77 | 753,418 |
| 20 Mar 2024 | 15.08 | 15.22 | 14.88 | 14.94 | 14.94 | 625,523 |
| 19 Mar 2024 | 15.04 | 15.29 | 14.94 | 15.08 | 15.08 | 575,839 |
| 18 Mar 2024 | 15.37 | 15.37 | 14.91 | 15.04 | 15.04 | 389,356 |
| 15 Mar 2024 | 15.16 | 15.50 | 14.80 | 15.40 | 15.40 | 596,579 |
| 14 Mar 2024 | 15.40 | 15.65 | 15.17 | 15.39 | 15.39 | 967,309 |
| 13 Mar 2024 | 15.04 | 15.49 | 14.80 | 15.32 | 15.32 | 594,530 |
| 12 Mar 2024 | 14.70 | 15.11 | 14.56 | 15.06 | 15.06 | 665,959 |
| 11 Mar 2024 | 14.94 | 15.05 | 14.65 | 14.81 | 14.81 | 278,644 |
| 08 Mar 2024 | 15.37 | 15.56 | 14.91 | 15.11 | 15.11 | 628,169 |
| 07 Mar 2024 | 14.60 | 15.25 | 14.34 | 15.22 | 15.22 | 1,111,879 |
| 06 Mar 2024 | 14.03 | 14.56 | 14.03 | 14.50 | 14.50 | 614,397 |
| 05 Mar 2024 | 14.39 | 14.71 | 14.28 | 14.67 | 14.67 | 811,481 |
| 04 Mar 2024 | 14.56 | 14.70 | 14.36 | 14.49 | 14.49 | 643,390 |
| 01 Mar 2024 | 14.47 | 14.72 | 14.21 | 14.51 | 14.51 | 639,061 |
| 29 Feb 2024 | 14.20 | 14.52 | 13.70 | 14.47 | 14.47 | 846,724 |
| 28 Feb 2024 | 14.12 | 14.42 | 14.01 | 14.27 | 14.27 | 1,015,170 |
| 27 Feb 2024 | 14.45 | 14.46 | 13.46 | 13.94 | 13.94 | 894,987 |
| 26 Feb 2024 | 14.29 | 14.56 | 14.04 | 14.46 | 14.46 | 899,483 |
| 23 Feb 2024 | 13.90 | 14.36 | 13.70 | 14.02 | 14.02 | 760,187 |
| 22 Feb 2024 | 13.22 | 13.83 | 13.10 | 13.76 | 13.76 | 743,109 |
| 21 Feb 2024 | 13.73 | 13.95 | 13.15 | 13.23 | 13.23 | 1,319,558 |
| 20 Feb 2024 | 13.00 | 13.88 | 12.88 | 13.78 | 13.78 | 1,146,644 |
| 19 Feb 2024 | 13.25 | 13.81 | 13.25 | 13.80 | 13.80 | 642,752 |
| 16 Feb 2024 | 13.08 | 13.35 | 12.92 | 13.31 | 13.31 | 599,714 |
| 15 Feb 2024 | 12.90 | 13.05 | 12.81 | 12.86 | 12.86 | 476,726 |
| 14 Feb 2024 | 12.45 | 12.73 | 12.31 | 12.73 | 12.73 | 479,900 |
| 13 Feb 2024 | 13.00 | 13.00 | 12.61 | 12.64 | 12.64 | 596,795 |
| 12 Feb 2024 | 13.02 | 13.23 | 12.94 | 13.00 | 13.00 | 354,356 |
| 09 Feb 2024 | 12.90 | 12.99 | 12.68 | 12.91 | 12.91 | 445,782 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.