Currently Wed 25-Sep-03 03:13:08 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MP1) MEGAPORT LIMITED Daily Prices Page 4...
TOC Company Info for MP1 Limits 
| Listing Code | MP1 |
| Listing Name | MEGAPORT LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 2nd September 2025
Latest price with VOLUME for MP1 .. Wednesday 20th August 2025
MP1 is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MP1 Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-10 Thu | 7.49 | 7.57 | 7.45 | 7.5 | 743,350 | 5,582,558 | ### | ### | 0.5 |
| 2024-Oct-09 Wed | ### | 7.52 | ### | 7.47 | 80.3 | 80.3 | ### | ||
| 2024-Oct-08 Tue | 7.42 | 7.5 | ### | ### | 760,288 | 2,851,080 | 26.9 | 26.9 | 0.0 |
| 2024-Oct-07 Mon | ### | 7.52 | ### | 7.51 | ### | ### | ### | ||
| 2024-Oct-04 Fri | ### | 7.43 | 7.29 | ### | 486,527 | ### | ### | ### | 0.0 |
| 2024-Oct-03 Thu | ### | 7.41 | 7.25 | ### | 619,850 | ### | ### | ### | 0.0 |
| 2024-Oct-02 Wed | 7.47 | 7.49 | 7.25 | 7.29 | 1,383,349 | 10,195,282 | 16.2 | 16.2 | ### |
| 2024-Oct-01 Tue | ### | 7.57 | ### | 7.54 | 86.2 | 86.2 | 0.5 | ||
| 2024-Sep-30 Mon | 7.53 | 7.58 | ### | ### | 1,140,048 | 4,320,781 | 15.2 | 15.2 | 0.0 |
| 2024-Sep-27 Fri | 7.25 | 7.55 | 7.245 | 7.5 | 927,448 | ### | ### | ### | 0.5 |
| 2024-Sep-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-25 Wed | ### | ### | ### | ### | 8.6 | 8.6 | 0.0 | ||
| 2024-Sep-24 Tue | 7.22 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | 7.2 | 7.28 | ### | 7.25 | 793,029 | 2,886,625 | 75.0 | 75.0 | 0.5 |
| 2024-Sep-20 Fri | 7.45 | 7.48 | ### | 7.28 | 2,818,648 | 10,541,743 | 19.5 | 19.5 | 0.5 |
| 2024-Sep-19 Thu | 7.52 | 7.57 | ### | ### | 1,506,650 | 5,702,670 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | 7.49 | 7.54 | ### | 7.45 | 908,241 | ### | 30.1 | 30.1 | 0.5 |
| 2024-Sep-17 Tue | 7.46 | ### | 7.41 | 7.51 | 1,141,157 | 4,227,986 | ### | ### | ### |
| 2024-Sep-16 Mon | ### | 7.71 | ### | ### | 770,428 | ### | ### | ### | 0.0 |
| 2024-Sep-13 Fri | 7.81 | 7.85 | 7.57 | 7.58 | 1,013,971 | ### | 13.8 | 13.8 | ### |
| 2024-Sep-12 Thu | ### | 7.85 | 7.56 | 7.78 | 1,048,022 | ### | ### | ### | 0.6 |
| 2024-Sep-11 Wed | 7.58 | ### | ### | 7.51 | 1,235,823 | 0 | 28.9 | 28.9 | ### |
| 2024-Sep-10 Tue | 7.76 | 7.76 | ### | 7.52 | 1,607,849 | 6,238,454 | 16.2 | 16.2 | 0.5 |
| 2024-Sep-09 Mon | 7.54 | ### | 7.48 | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | ### | 7.83 | 7.58 | ### | ### | ### | 0.0 | ||
| 2024-Sep-05 Thu | 7.87 | ### | ### | ### | 1,623,958 | 0 | ### | ### | 0.0 |
| 2024-Sep-04 Wed | 7.75 | 7.89 | ### | 7.88 | ### | ### | 0.6 | ||
| 2024-Sep-03 Tue | 8.23 | ### | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2024-Sep-02 Mon | 8.52 | 8.56 | 8.21 | 8.27 | 970,444 | 8,137,172 | ### | ### | ### |
| 2024-Aug-30 Fri | 8.44 | ### | ### | 8.54 | ### | ### | ### | ||
| 2024-Aug-29 Thu | 8.5 | ### | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2024-Aug-28 Wed | ### | ### | ### | ### | 1,869,487 | 0 | ### | ### | 0.0 |
| 2024-Aug-27 Tue | ### | 9.23 | 9 | 9 | 1,785,629 | ### | ### | ### | 0.6 |
| 2024-Aug-26 Mon | ### | 9.28 | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2024-Aug-23 Fri | 8.8 | ### | 8.51 | ### | 5,531,052 | 23,534,626 | ### | ### | 0.0 |
| 2024-Aug-22 Thu | 9.5 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-21 Wed | ### | ### | ### | 11.79 | 1,287,572 | 0 | ### | ### | 0.8 |
| 2024-Aug-20 Tue | 11.23 | 11.41 | 11.2 | 11.22 | 559,388 | 6,323,881 | ### | ### | ### |
| 2024-Aug-19 Mon | ### | ### | ### | 11.21 | 77.6 | 77.6 | ### | ||
| 2024-Aug-16 Fri | 11.2 | 11.2 | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-15 Thu | ### | ### | 10.77 | 10.88 | 906,426 | ### | ### | ### | 0.8 |
| 2024-Aug-14 Wed | 10.85 | ### | 10.81 | ### | ### | ### | 0.0 | ||
| 2024-Aug-13 Tue | 10.55 | 10.8 | 10.5 | ### | ### | ### | 0.0 | ||
| 2024-Aug-12 Mon | 10.4 | ### | ### | 10.55 | 557,788 | 0 | ### | ### | ### |
| 2024-Aug-09 Fri | 10.24 | ### | ### | 10.24 | 62.3 | 62.3 | ### | ||
| 2024-Aug-08 Thu | 10.28 | ### | ### | ### | 17.9 | 17.9 | 0.0 | ||
| 2024-Aug-07 Wed | ### | ### | ### | 10.24 | 727,120 | 0 | 76.9 | 76.9 | ### |
| 2024-Aug-06 Tue | 10.24 | 10.45 | ### | ### | 1,097,343 | ### | ### | ### | 0.0 |
| 2024-Aug-05 Mon | 10.82 | 10.87 | 10.27 | 10.27 | 774,154 | ### | ### | ### | ### |
| 2024-Aug-02 Fri | ### | ### | 10.72 | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | 11.22 | ### | ### | ### | ||
| 2024-Jul-31 Wed | 10.86 | ### | ### | ### | 64.5 | 64.5 | 0.0 | ||
| 2024-Jul-30 Tue | 10.72 | 10.78 | 10.5 | 10.78 | 663,984 | 7,064,789 | ### | ### | 0.8 |
| 2024-Jul-29 Mon | ### | ### | 10.8 | ### | 476,854 | ### | 68.5 | 68.5 | 0.0 |
| 2024-Jul-26 Fri | 10.84 | ### | ### | 10.75 | 25.6 | 25.6 | 0.8 | ||
| 2024-Jul-25 Thu | 10.88 | ### | ### | 10.79 | 774,279 | 0 | 34.2 | 34.2 | ### |
| 2024-Jul-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-23 Tue | ### | ### | ### | ### | 579,572 | 0 | ### | ### | 0.0 |
| 2024-Jul-22 Mon | ### | ### | 10.77 | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | ### | 11.49 | ### | ### | 767,150 | 4,407,276 | ### | ### | 0.0 |
| 2024-Jul-18 Thu | 11.85 | 11.85 | 11.59 | 11.59 | ### | ### | 0.8 | ||
| 2024-Jul-17 Wed | ### | 12.025 | 11.75 | ### | 613,359 | ### | 32.5 | 32.5 | 0.0 |
| 2024-Jul-16 Tue | 11.85 | ### | ### | 11.75 | 33.1 | 33.1 | ### | ||
| 2024-Jul-15 Mon | 11.82 | ### | 11.76 | 11.8 | 1,410,581 | ### | 36.7 | 36.7 | 0.8 |
| 2024-Jul-12 Fri | 11.58 | 11.81 | 11.55 | 11.72 | 616,672 | 7,202,728 | ### | ### | 0.8 |
| 2024-Jul-11 Thu | 11.84 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | 11.77 | ### | 11.58 | 85.1 | 85.1 | 0.8 | ||
| 2024-Jul-09 Tue | 11.26 | 11.46 | 11.22 | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Jul-08 Mon | ### | 11.2 | ### | ### | 1,520,229 | 8,513,282 | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | 11.2 | ### | ### | 1,551,958 | ### | ### | ### | 0.0 |
| 2024-Jul-04 Thu | 11.25 | 11.25 | ### | ### | 430,850 | ### | ### | ### | 0.0 |
| 2024-Jul-03 Wed | ### | 11.26 | 10.84 | ### | 723,447 | 7,994,089 | ### | ### | 0.0 |
| 2024-Jul-02 Tue | ### | ### | 10.77 | ### | 482,922 | ### | 30.4 | 30.4 | 0.0 |
| 2024-Jul-01 Mon | ### | 11.29 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-28 Fri | 11.74 | 11.81 | 11.2 | 11.22 | ### | ### | ### |
Basic Bottom of Page