ASX - Delayed Quote
AUD
Megaport Limited (MP1.AX)
17.61
-0.26
(-1.45%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
17.80 | 18.41 | 17.38 | 17.61 | 17.61 | 1,506,631 |
|
Oct 30, 2026
|
17.80 | 18.41 | 17.38 | 17.61 | 17.61 | 1,614,790 |
|
Oct 29, 2026
|
18.70 | 18.90 | 17.76 | 17.87 | 17.87 | 1,565,054 |
|
Oct 28, 2026
|
18.04 | 19.02 | 18.02 | 18.48 | 18.48 | 2,816,426 |
|
Oct 27, 2026
|
16.34 | 17.83 | 16.30 | 17.58 | 17.58 | 1,665,758 |
|
Oct 26, 2026
|
15.79 | 16.19 | 15.41 | 16.04 | 16.04 | 1,233,426 |
|
Oct 23, 2026
|
15.50 | 16.07 | 15.31 | 15.85 | 15.85 | 1,567,951 |
|
Oct 22, 2026
|
16.50 | 17.32 | 16.38 | 16.89 | 16.89 | 9,918,981 |
|
Oct 21, 2026
|
15.64 | 16.44 | 14.95 | 16.18 | 16.18 | 4,811,373 |
|
Oct 20, 2026
|
15.82 | 16.07 | 15.05 | 15.41 | 15.41 | 1,923,428 |
|
Oct 19, 2026
|
15.67 | 15.94 | 15.01 | 15.93 | 15.93 | 3,186,820 |
|
Oct 16, 2026
|
16.13 | 16.80 | 16.03 | 16.50 | 16.50 | 2,684,945 |
|
Oct 15, 2026
|
16.68 | 16.70 | 15.38 | 15.64 | 15.64 | 3,612,192 |
|
Oct 14, 2026
|
17.71 | 18.15 | 17.39 | 17.39 | 17.39 | 1,959,338 |
|
Oct 13, 2026
|
19.90 | 19.92 | 17.62 | 17.73 | 17.73 | 2,808,762 |
|
Oct 12, 2026
|
19.24 | 19.99 | 19.16 | 19.68 | 19.68 | 1,243,132 |
|
Oct 9, 2026
|
18.92 | 19.65 | 18.60 | 18.78 | 18.78 | 1,675,698 |
|
Oct 8, 2026
|
20.69 | 20.84 | 19.23 | 19.38 | 19.38 | 1,915,047 |
|
Oct 7, 2026
|
21.30 | 21.63 | 20.77 | 21.07 | 21.07 | 1,829,842 |
|
Oct 6, 2026
|
22.40 | 22.49 | 20.95 | 21.01 | 21.01 | 1,509,121 |
|
Oct 5, 2026
|
22.25 | 23.20 | 22.03 | 22.28 | 22.28 | 1,125,936 |
|
Oct 2, 2026
|
20.85 | 22.34 | 20.55 | 22.34 | 22.34 | 2,302,716 |
|
Oct 1, 2026
|
20.40 | 20.59 | 19.51 | 20.25 | 20.25 | 2,722,947 |
|
Sep 30, 2026
|
21.05 | 21.38 | 20.23 | 20.65 | 20.65 | 3,048,572 |
|
Sep 29, 2026
|
21.54 | 22.72 | 20.05 | 20.63 | 20.63 | 4,084,493 |
|
Sep 28, 2026
|
19.49 | 19.73 | 18.51 | 18.85 | 18.85 | 1,607,602 |
|
Sep 25, 2026
|
19.69 | 19.76 | 18.92 | 19.62 | 19.62 | 1,101,908 |
|
Sep 24, 2026
|
19.42 | 19.87 | 19.06 | 19.62 | 19.62 | 994,575 |
|
Sep 23, 2026
|
19.50 | 20.01 | 19.42 | 19.91 | 19.91 | 787,869 |
|
Sep 22, 2026
|
19.37 | 19.92 | 19.16 | 19.66 | 19.66 | 1,723,410 |
|
Sep 21, 2026
|
18.18 | 19.09 | 18.01 | 18.85 | 18.85 | 1,090,355 |
|
Sep 18, 2026
|
17.54 | 18.91 | 17.52 | 18.54 | 18.54 | 2,303,209 |
|
Sep 17, 2026
|
16.92 | 17.48 | 16.79 | 17.23 | 17.23 | 1,435,438 |
|
Sep 16, 2026
|
16.81 | 17.06 | 16.20 | 16.92 | 16.92 | 1,177,977 |
|
Sep 15, 2026
|
17.09 | 17.24 | 16.43 | 16.79 | 16.79 | 1,427,403 |
|
Sep 14, 2026
|
17.50 | 17.68 | 16.35 | 16.35 | 16.35 | 2,154,423 |
|
Sep 11, 2026
|
18.00 | 18.30 | 17.52 | 17.83 | 17.83 | 1,395,957 |
|
Sep 10, 2026
|
17.19 | 18.72 | 17.19 | 18.41 | 18.41 | 2,552,564 |
|
Sep 9, 2026
|
17.45 | 17.95 | 17.29 | 17.66 | 17.66 | 1,217,229 |
|
Sep 8, 2026
|
17.02 | 17.44 | 16.91 | 17.15 | 17.15 | 1,155,113 |
|
Sep 7, 2026
|
16.85 | 17.40 | 16.62 | 17.13 | 17.13 | 1,521,703 |
|
Sep 4, 2026
|
16.51 | 17.21 | 16.47 | 16.99 | 16.99 | 2,031,543 |
|
Sep 3, 2026
|
16.41 | 16.75 | 16.17 | 16.32 | 16.32 | 1,139,847 |
|
Sep 2, 2026
|
16.53 | 16.81 | 16.16 | 16.40 | 16.40 | 1,183,211 |
|
Sep 1, 2026
|
16.40 | 17.16 | 16.00 | 17.11 | 17.11 | 1,434,172 |
|
Aug 31, 2026
|
16.60 | 16.76 | 16.23 | 16.54 | 16.54 | 1,473,367 |
|
Aug 28, 2026
|
17.29 | 17.67 | 16.79 | 16.86 | 16.86 | 1,725,551 |
|
Aug 27, 2026
|
17.87 | 18.09 | 16.81 | 17.06 | 17.06 | 1,467,702 |
|
Aug 26, 2026
|
17.29 | 17.73 | 17.13 | 17.51 | 17.51 | 1,093,134 |
|
Aug 25, 2026
|
17.20 | 17.88 | 16.71 | 17.52 | 17.52 | 1,864,363 |
|
Aug 24, 2026
|
18.21 | 18.58 | 17.30 | 17.46 | 17.46 | 1,993,014 |
|
Aug 21, 2026
|
20.00 | 20.42 | 17.87 | 18.38 | 18.38 | 3,378,842 |
|
Aug 20, 2026
|
22.27 | 22.60 | 18.60 | 19.31 | 19.31 | 5,074,410 |
|
Aug 19, 2026
|
19.99 | 20.47 | 19.54 | 20.34 | 20.34 | 1,789,284 |
|
Aug 18, 2026
|
21.05 | 21.59 | 20.83 | 20.84 | 20.84 | 1,133,761 |
|
Aug 17, 2026
|
21.66 | 21.85 | 21.17 | 21.43 | 21.43 | 1,417,301 |
|
Aug 14, 2026
|
21.80 | 22.14 | 20.86 | 21.48 | 21.48 | 1,127,220 |
|
Aug 13, 2026
|
21.91 | 22.98 | 21.35 | 21.68 | 21.68 | 1,562,027 |
|
Aug 12, 2026
|
20.00 | 20.66 | 19.70 | 20.66 | 20.66 | 952,319 |
|
Aug 11, 2026
|
19.75 | 20.19 | 19.25 | 19.92 | 19.92 | 848,563 |
|
Aug 10, 2026
|
20.07 | 20.28 | 19.79 | 19.92 | 19.92 | 490,414 |
|
Aug 7, 2026
|
19.93 | 20.29 | 19.74 | 20.18 | 20.18 | 747,701 |
|
Aug 6, 2026
|
19.28 | 20.20 | 18.89 | 20.16 | 20.16 | 1,668,350 |
|
Aug 5, 2026
|
19.12 | 20.16 | 19.10 | 19.53 | 19.53 | 1,599,818 |
|
Aug 4, 2026
|
18.91 | 19.28 | 18.65 | 18.97 | 18.97 | 1,822,757 |
|
Aug 3, 2026
|
18.01 | 18.05 | 17.39 | 17.94 | 17.94 | 1,194,950 |
|
Jul 31, 2026
|
17.97 | 18.12 | 17.46 | 18.10 | 18.10 | 2,528,897 |
|
Jul 30, 2026
|
15.53 | 16.80 | 15.33 | 16.23 | 16.23 | 3,107,237 |
|
Jul 29, 2026
|
17.40 | 18.07 | 15.91 | 16.35 | 16.35 | 3,180,345 |
|
Jul 28, 2026
|
18.74 | 19.04 | 17.75 | 17.85 | 17.85 | 1,381,622 |
|
Jul 27, 2026
|
18.88 | 19.08 | 18.45 | 18.96 | 18.96 | 802,329 |
|
Jul 24, 2026
|
18.88 | 18.93 | 18.18 | 18.47 | 18.47 | 1,042,095 |
|
Jul 23, 2026
|
19.30 | 19.43 | 18.45 | 19.09 | 19.09 | 1,328,740 |
|
Jul 22, 2026
|
19.28 | 19.65 | 19.00 | 19.11 | 19.11 | 1,421,353 |
|
Jul 21, 2026
|
18.05 | 19.00 | 17.87 | 18.95 | 18.95 | 2,258,298 |
|
Jul 20, 2026
|
18.20 | 18.46 | 17.83 | 18.03 | 18.03 | 1,795,931 |
|
Jul 17, 2026
|
19.81 | 19.87 | 18.23 | 18.23 | 18.23 | 2,086,115 |
|
Jul 16, 2026
|
20.17 | 20.49 | 19.65 | 19.92 | 19.92 | 904,420 |
|
Jul 15, 2026
|
20.33 | 20.83 | 20.25 | 20.40 | 20.40 | 1,401,035 |
|
Jul 14, 2026
|
19.60 | 20.07 | 19.08 | 19.90 | 19.90 | 1,165,058 |
|
Jul 13, 2026
|
19.99 | 20.38 | 19.45 | 19.95 | 19.95 | 1,416,123 |
|
Jul 10, 2026
|
20.14 | 20.89 | 19.92 | 20.08 | 20.08 | 2,173,285 |
|
Jul 9, 2026
|
19.87 | 20.65 | 19.09 | 20.14 | 20.14 | 1,796,193 |
|
Jul 8, 2026
|
18.57 | 19.43 | 18.21 | 19.08 | 19.08 | 1,864,071 |
|
Jul 7, 2026
|
19.06 | 19.86 | 18.72 | 18.95 | 18.95 | 1,881,981 |
|
Jul 6, 2026
|
19.01 | 19.37 | 18.40 | 18.85 | 18.85 | 2,123,899 |
|
Jul 3, 2026
|
19.35 | 19.68 | 18.76 | 19.19 | 19.19 | 2,852,442 |
|
Jul 2, 2026
|
19.08 | 20.20 | 18.00 | 19.75 | 19.75 | 3,381,158 |
|
Jul 1, 2026
|
21.94 | 22.22 | 20.02 | 20.77 | 20.77 | 2,150,636 |
|
Jun 30, 2026
|
20.44 | 21.58 | 20.15 | 21.58 | 21.58 | 1,574,534 |
|
Jun 29, 2026
|
20.93 | 21.25 | 20.22 | 20.29 | 20.29 | 1,343,884 |
|
Jun 26, 2026
|
20.60 | 20.74 | 19.84 | 20.26 | 20.26 | 1,149,851 |
|
Jun 25, 2026
|
21.10 | 21.30 | 20.84 | 20.95 | 20.95 | 1,106,619 |
|
Jun 24, 2026
|
20.13 | 20.86 | 19.64 | 20.86 | 20.86 | 1,994,929 |
|
Jun 23, 2026
|
20.80 | 21.34 | 20.18 | 20.26 | 20.26 | 1,868,000 |
|
Jun 22, 2026
|
20.67 | 21.66 | 20.53 | 21.35 | 21.35 | 1,813,659 |
|
Jun 19, 2026
|
20.77 | 21.08 | 20.58 | 20.94 | 20.94 | 1,929,556 |
|
Jun 18, 2026
|
20.25 | 20.82 | 19.96 | 20.74 | 20.74 | 2,125,855 |
|
Jun 17, 2026
|
19.10 | 19.99 | 19.05 | 19.83 | 19.83 | 890,595 |
|
Jun 16, 2026
|
19.05 | 19.55 | 19.02 | 19.43 | 19.43 | 1,667,224 |
|
Jun 15, 2026
|
18.89 | 19.73 | 18.68 | 19.29 | 19.29 | 2,237,870 |
|
Jun 12, 2026
|
19.35 | 19.69 | 18.54 | 18.88 | 18.88 | 2,244,054 |
|
Jun 11, 2026
|
18.00 | 18.82 | 17.95 | 18.70 | 18.70 | 2,357,444 |
|
Jun 10, 2026
|
18.10 | 19.07 | 17.93 | 18.05 | 18.05 | 2,518,972 |
|
Jun 9, 2026
|
17.55 | 19.25 | 17.09 | 19.04 | 19.04 | 4,716,847 |
|
Jun 5, 2026
|
20.05 | 21.16 | 17.66 | 18.48 | 18.48 | 8,893,554 |
|
Jun 4, 2026
|
16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
|
Jun 3, 2026
|
16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
|
Jun 2, 2026
|
16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
|
Jun 1, 2026
|
14.96 | 16.04 | 14.78 | 16.04 | 16.04 | 2,033,305 |
|
May 29, 2026
|
14.59 | 15.03 | 14.19 | 14.99 | 14.99 | 3,461,703 |
|
May 28, 2026
|
14.04 | 14.64 | 13.84 | 14.23 | 14.23 | 2,201,339 |
|
May 27, 2026
|
13.65 | 15.00 | 13.56 | 14.47 | 14.47 | 4,399,453 |
|
May 26, 2026
|
13.53 | 13.92 | 13.34 | 13.79 | 13.79 | 1,592,406 |
|
May 25, 2026
|
13.00 | 13.68 | 12.98 | 13.53 | 13.53 | 1,313,567 |
|
May 22, 2026
|
12.83 | 13.14 | 12.73 | 13.05 | 13.05 | 981,508 |
|
May 21, 2026
|
12.73 | 13.23 | 12.59 | 12.83 | 12.83 | 810,204 |
|
May 20, 2026
|
12.59 | 12.77 | 12.28 | 12.38 | 12.38 | 833,169 |
|
May 19, 2026
|
13.20 | 13.27 | 12.43 | 12.60 | 12.60 | 1,166,439 |
|
May 18, 2026
|
12.98 | 13.01 | 12.54 | 12.87 | 12.87 | 1,086,142 |
|
May 15, 2026
|
12.99 | 13.28 | 12.85 | 12.88 | 12.88 | 2,113,442 |
|
May 14, 2026
|
12.10 | 13.51 | 11.87 | 12.58 | 12.58 | 6,252,197 |
|
May 13, 2026
|
9.45 | 9.88 | 9.41 | 9.85 | 9.85 | 964,509 |
|
May 12, 2026
|
9.85 | 10.10 | 9.70 | 9.85 | 9.85 | 2,240,692 |
|
May 11, 2026
|
9.65 | 10.14 | 9.48 | 10.10 | 10.10 | 1,180,609 |
|
May 8, 2026
|
9.89 | 10.09 | 9.72 | 9.86 | 9.86 | 2,001,870 |
|
May 7, 2026
|
9.25 | 10.03 | 9.21 | 10.03 | 10.03 | 1,652,609 |
|
May 6, 2026
|
9.11 | 9.28 | 8.87 | 9.17 | 9.17 | 1,250,645 |
|
May 5, 2026
|
8.99 | 9.15 | 8.88 | 8.97 | 8.97 | 678,729 |
|
May 4, 2026
|
8.99 | 9.13 | 8.92 | 9.01 | 9.01 | 707,017 |
|
May 1, 2026
|
9.30 | 9.49 | 8.91 | 8.94 | 8.94 | 872,944 |
|
Apr 30, 2026
|
9.20 | 9.50 | 9.13 | 9.16 | 9.16 | 2,111,505 |
|
Apr 29, 2026
|
8.88 | 9.25 | 8.79 | 9.06 | 9.06 | 2,062,086 |
|
Apr 28, 2026
|
9.42 | 9.45 | 8.87 | 8.93 | 8.93 | 1,718,452 |
|
Apr 27, 2026
|
9.43 | 9.73 | 9.12 | 9.34 | 9.34 | 2,591,238 |
|
Apr 24, 2026
|
8.55 | 8.90 | 8.49 | 8.89 | 8.89 | 1,227,790 |
|
Apr 23, 2026
|
8.77 | 9.06 | 8.64 | 8.81 | 8.81 | 2,039,736 |
|
Apr 22, 2026
|
8.72 | 8.88 | 8.53 | 8.77 | 8.77 | 1,445,309 |
|
Apr 21, 2026
|
8.65 | 8.91 | 8.62 | 8.77 | 8.77 | 1,638,271 |
|
Apr 20, 2026
|
8.40 | 8.65 | 8.25 | 8.57 | 8.57 | 1,472,194 |
|
Apr 17, 2026
|
8.18 | 8.61 | 8.17 | 8.49 | 8.49 | 2,837,801 |
|
Apr 16, 2026
|
7.88 | 8.18 | 7.78 | 8.16 | 8.16 | 2,612,659 |
|
Apr 15, 2026
|
7.40 | 7.66 | 7.20 | 7.57 | 7.57 | 1,914,099 |
|
Apr 14, 2026
|
7.16 | 7.32 | 6.93 | 7.17 | 7.17 | 1,751,480 |
|
Apr 13, 2026
|
6.53 | 6.92 | 6.40 | 6.86 | 6.86 | 2,256,664 |
|
Apr 10, 2026
|
6.68 | 6.88 | 6.55 | 6.71 | 6.71 | 2,915,903 |
|
Apr 9, 2026
|
7.14 | 7.23 | 6.79 | 6.85 | 6.85 | 2,063,392 |
|
Apr 8, 2026
|
7.46 | 7.52 | 7.30 | 7.43 | 7.43 | 3,694,509 |
|
Apr 7, 2026
|
7.07 | 7.24 | 7.01 | 7.11 | 7.11 | 3,123,741 |
|
Apr 2, 2026
|
7.31 | 7.37 | 6.87 | 6.90 | 6.90 | 1,591,332 |
|
Apr 1, 2026
|
7.50 | 7.57 | 7.29 | 7.41 | 7.41 | 1,493,056 |
|
Mar 31, 2026
|
7.07 | 7.41 | 6.95 | 7.25 | 7.25 | 1,694,627 |
|
Mar 30, 2026
|
7.11 | 7.17 | 6.82 | 7.03 | 7.03 | 2,081,082 |
|
Mar 27, 2026
|
7.18 | 7.41 | 6.98 | 7.38 | 7.38 | 1,389,674 |
|
Mar 26, 2026
|
7.90 | 7.91 | 7.26 | 7.33 | 7.33 | 1,500,686 |
|
Mar 25, 2026
|
7.52 | 8.03 | 7.52 | 7.94 | 7.94 | 1,386,996 |
|
Mar 24, 2026
|
7.70 | 7.75 | 7.45 | 7.55 | 7.55 | 1,116,486 |
|
Mar 23, 2026
|
7.25 | 7.50 | 7.15 | 7.47 | 7.47 | 727,661 |
|
Mar 20, 2026
|
7.50 | 7.74 | 7.44 | 7.44 | 7.44 | 2,263,634 |
|
Mar 19, 2026
|
7.43 | 7.44 | 7.16 | 7.44 | 7.44 | 1,387,471 |
|
Mar 18, 2026
|
7.45 | 7.70 | 7.31 | 7.63 | 7.63 | 1,048,646 |
|
Mar 17, 2026
|
7.65 | 7.65 | 7.26 | 7.38 | 7.38 | 996,724 |
|
Mar 16, 2026
|
7.44 | 7.68 | 7.36 | 7.47 | 7.47 | 955,284 |
|
Mar 13, 2026
|
7.60 | 7.70 | 7.41 | 7.66 | 7.66 | 860,541 |
|
Mar 12, 2026
|
7.75 | 7.80 | 7.34 | 7.51 | 7.51 | 2,038,018 |
|
Mar 11, 2026
|
8.00 | 8.01 | 7.71 | 7.86 | 7.86 | 1,298,443 |
|
Mar 10, 2026
|
8.11 | 8.24 | 7.81 | 8.01 | 8.01 | 1,038,473 |
|
Mar 9, 2026
|
7.95 | 8.05 | 7.68 | 7.91 | 7.91 | 1,214,843 |
|
Mar 6, 2026
|
7.95 | 8.48 | 7.86 | 8.34 | 8.34 | 1,845,059 |
|
Mar 5, 2026
|
8.01 | 8.07 | 7.75 | 7.93 | 7.93 | 2,276,385 |
|
Mar 4, 2026
|
8.19 | 8.27 | 7.64 | 7.68 | 7.68 | 1,683,483 |
|
Mar 3, 2026
|
8.48 | 8.63 | 7.93 | 8.08 | 8.08 | 1,066,940 |
|
Mar 2, 2026
|
8.50 | 8.54 | 8.21 | 8.31 | 8.31 | 921,833 |
|
Feb 27, 2026
|
8.90 | 9.05 | 8.66 | 8.79 | 8.79 | 2,043,615 |
|
Feb 26, 2026
|
8.37 | 9.23 | 8.37 | 9.12 | 9.12 | 2,325,420 |
|
Feb 25, 2026
|
7.75 | 8.10 | 7.56 | 8.10 | 8.10 | 3,029,807 |
|
Feb 24, 2026
|
8.13 | 8.23 | 7.36 | 7.38 | 7.38 | 3,757,286 |
|
Feb 23, 2026
|
9.65 | 9.81 | 7.96 | 7.96 | 7.96 | 2,960,684 |
|
Feb 20, 2026
|
10.56 | 10.78 | 9.56 | 9.65 | 9.65 | 3,362,020 |
|
Feb 19, 2026
|
11.27 | 11.39 | 10.67 | 10.94 | 10.94 | 1,423,732 |
|
Feb 18, 2026
|
10.93 | 11.37 | 10.92 | 11.18 | 11.18 | 642,349 |
|
Feb 17, 2026
|
10.99 | 10.99 | 10.76 | 10.92 | 10.92 | 475,961 |
|
Feb 16, 2026
|
10.71 | 11.12 | 10.65 | 10.92 | 10.92 | 578,975 |
|
Feb 13, 2026
|
10.70 | 11.03 | 10.48 | 10.72 | 10.72 | 872,446 |
|
Feb 12, 2026
|
10.91 | 11.05 | 10.70 | 11.02 | 11.02 | 747,473 |
|
Feb 11, 2026
|
11.08 | 11.70 | 10.87 | 11.58 | 11.58 | 667,653 |
|
Feb 10, 2026
|
11.09 | 11.33 | 10.88 | 11.12 | 11.12 | 603,419 |
|
Feb 9, 2026
|
10.62 | 11.04 | 10.62 | 10.84 | 10.84 | 856,428 |
|
Feb 6, 2026
|
10.50 | 10.60 | 9.90 | 10.30 | 10.30 | 1,458,129 |
|
Feb 5, 2026
|
10.92 | 11.28 | 10.88 | 10.92 | 10.92 | 476,402 |
|
Feb 4, 2026
|
11.14 | 11.14 | 10.59 | 10.85 | 10.85 | 923,738 |
|
Feb 3, 2026
|
11.60 | 11.60 | 11.32 | 11.41 | 11.41 | 374,218 |
|
Feb 2, 2026
|
11.39 | 11.44 | 10.97 | 11.37 | 11.37 | 835,670 |
|
Jan 30, 2026
|
11.88 | 11.95 | 11.55 | 11.59 | 11.59 | 676,288 |
|
Jan 29, 2026
|
12.40 | 12.50 | 11.92 | 11.95 | 11.95 | 575,316 |
|
Jan 28, 2026
|
12.95 | 13.00 | 12.18 | 12.39 | 12.39 | 660,707 |
|
Jan 27, 2026
|
12.68 | 12.94 | 12.50 | 12.81 | 12.81 | 654,441 |
|
Jan 23, 2026
|
12.33 | 12.49 | 12.13 | 12.42 | 12.42 | 591,120 |
|
Jan 22, 2026
|
12.25 | 12.50 | 12.11 | 12.42 | 12.42 | 500,362 |
|
Jan 21, 2026
|
11.95 | 12.35 | 11.81 | 12.31 | 12.31 | 654,095 |
|
Jan 20, 2026
|
11.79 | 12.33 | 11.71 | 12.33 | 12.33 | 569,121 |
|
Jan 19, 2026
|
12.30 | 12.40 | 11.90 | 11.96 | 11.96 | 571,321 |
|
Jan 16, 2026
|
12.02 | 12.39 | 12.02 | 12.39 | 12.39 | 553,717 |
|
Jan 15, 2026
|
12.16 | 12.64 | 11.91 | 11.93 | 11.93 | 616,725 |
|
Jan 14, 2026
|
12.41 | 12.69 | 12.30 | 12.42 | 12.42 | 355,422 |
|
Jan 13, 2026
|
12.47 | 12.72 | 12.37 | 12.41 | 12.41 | 549,494 |
|
Jan 12, 2026
|
12.45 | 12.55 | 12.26 | 12.41 | 12.41 | 392,318 |
|
Jan 9, 2026
|
12.57 | 12.74 | 12.32 | 12.34 | 12.34 | 360,984 |
|
Jan 8, 2026
|
12.36 | 12.65 | 12.31 | 12.55 | 12.55 | 502,898 |
|
Jan 7, 2026
|
12.10 | 12.39 | 12.02 | 12.38 | 12.38 | 483,705 |
|
Jan 6, 2026
|
12.12 | 12.49 | 11.96 | 12.01 | 12.01 | 436,803 |
|
Jan 5, 2026
|
12.32 | 12.41 | 11.93 | 12.03 | 12.03 | 360,275 |
|
Jan 2, 2026
|
12.18 | 12.42 | 11.99 | 12.32 | 12.32 | 296,109 |
|
Dec 31, 2025
|
12.16 | 12.19 | 12.05 | 12.17 | 12.17 | 172,345 |
|
Dec 30, 2025
|
12.64 | 12.64 | 12.16 | 12.22 | 12.22 | 285,770 |
|
Dec 29, 2025
|
12.65 | 12.74 | 12.37 | 12.44 | 12.44 | 277,101 |
|
Dec 24, 2025
|
12.70 | 12.72 | 12.45 | 12.55 | 12.55 | 195,049 |
|
Dec 23, 2025
|
12.94 | 13.00 | 12.68 | 12.70 | 12.70 | 524,399 |
|
Dec 22, 2025
|
12.80 | 13.12 | 12.75 | 12.90 | 12.90 | 487,193 |
|
Dec 19, 2025
|
12.33 | 12.59 | 12.21 | 12.59 | 12.59 | 3,858,013 |
|
Dec 18, 2025
|
12.00 | 12.17 | 11.84 | 12.13 | 12.13 | 1,091,528 |
|
Dec 17, 2025
|
12.50 | 12.60 | 12.18 | 12.35 | 12.35 | 790,685 |
|
Dec 16, 2025
|
12.64 | 12.70 | 12.16 | 12.50 | 12.50 | 1,424,428 |
|
Dec 15, 2025
|
12.80 | 12.80 | 12.51 | 12.65 | 12.65 | 764,097 |
|
Dec 12, 2025
|
13.62 | 13.70 | 13.02 | 13.17 | 13.17 | 761,611 |
|
Dec 11, 2025
|
13.37 | 14.05 | 13.22 | 13.29 | 13.29 | 754,586 |
|
Dec 10, 2025
|
13.57 | 13.78 | 13.41 | 13.71 | 13.71 | 688,196 |
|
Dec 9, 2025
|
13.20 | 13.54 | 13.20 | 13.29 | 13.29 | 427,315 |
|
Dec 8, 2025
|
12.95 | 13.63 | 12.94 | 13.43 | 13.43 | 691,968 |
|
Dec 5, 2025
|
12.99 | 13.48 | 12.87 | 13.24 | 13.24 | 663,668 |
|
Dec 4, 2025
|
13.13 | 13.14 | 12.62 | 12.80 | 12.80 | 1,599,873 |
|
Dec 3, 2025
|
13.88 | 13.89 | 12.82 | 12.98 | 12.98 | 2,418,992 |
|
Dec 2, 2025
|
14.10 | 14.31 | 13.33 | 13.85 | 13.85 | 962,830 |
|
Dec 1, 2025
|
13.93 | 14.30 | 13.86 | 14.04 | 14.04 | 613,594 |
|
Nov 28, 2025
|
14.36 | 14.65 | 14.28 | 14.30 | 14.30 | 1,310,524 |
|
Nov 27, 2025
|
14.32 | 14.73 | 14.30 | 14.39 | 14.39 | 700,771 |
|
Nov 26, 2025
|
14.15 | 14.54 | 14.03 | 14.24 | 14.24 | 874,766 |
|
Nov 25, 2025
|
13.65 | 14.09 | 13.50 | 13.87 | 13.87 | 1,204,542 |
|
Nov 24, 2025
|
13.00 | 13.59 | 12.80 | 13.42 | 13.42 | 1,303,091 |
|
Nov 21, 2025
|
12.52 | 12.73 | 11.73 | 12.69 | 12.69 | 1,970,261 |
|
Nov 20, 2025
|
13.32 | 13.76 | 13.21 | 13.21 | 13.21 | 1,708,400 |
|
Nov 19, 2025
|
13.46 | 13.59 | 12.78 | 12.85 | 12.85 | 2,276,762 |
|
Nov 18, 2025
|
13.86 | 14.17 | 13.47 | 13.61 | 13.61 | 1,120,613 |
|
Nov 17, 2025
|
13.93 | 14.16 | 13.60 | 14.16 | 14.16 | 1,050,394 |
|
Nov 14, 2025
|
14.26 | 14.40 | 13.59 | 13.72 | 13.72 | 1,511,973 |
|
Nov 13, 2025
|
15.48 | 15.53 | 15.00 | 15.18 | 15.18 | 932,811 |
|
Nov 12, 2025
|
16.95 | 16.99 | 14.59 | 15.05 | 15.05 | 1,800,688 |
|
Nov 11, 2025
|
15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
|
Nov 10, 2025
|
15.29 | 15.46 | 15.15 | 15.30 | 15.30 | 323,080 |
|
Nov 7, 2025
|
15.24 | 15.62 | 14.72 | 14.81 | 14.81 | 675,864 |
|
Nov 6, 2025
|
16.12 | 16.41 | 15.66 | 15.66 | 15.66 | 480,133 |
|
Nov 5, 2025
|
17.19 | 17.25 | 15.81 | 15.81 | 15.81 | 855,985 |
|
Nov 4, 2025
|
17.45 | 17.87 | 17.39 | 17.50 | 17.50 | 504,200 |
|
Nov 3, 2025
|
16.52 | 17.71 | 16.52 | 17.71 | 17.71 | 732,491 |
|
Oct 31, 2025
|
16.28 | 16.73 | 16.09 | 16.46 | 16.46 | 688,973 |
|
Oct 30, 2025
|
15.61 | 16.64 | 15.56 | 16.35 | 16.35 | 765,096 |
