Mpower Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.012	0.012	0.012	0.012	0.012	164
2024-09-03	0.012	0.012	0.012	0.012	0.012	82
2024-09-02	0.012	0.012	0.012	0.012	0.012	205
2024-08-30	0.012	0.012	0.012	0.012	0.012	4,454
2024-08-29	0.012	0.012	0.012	0.012	0.012	200,003
2024-08-28	0.012	0.012	0.012	0.012	0.012	532
2024-08-27	0.013	0.013	0.012	0.012	0.012	14,288
2024-08-26	0.013	0.013	0.013	0.013	0.013	170,920
2024-08-23	0.014	0.014	0.013	0.013	0.013	105,736
2024-08-22	0.014	0.014	0.014	0.014	0.014	0
2024-08-21	0.014	0.014	0.014	0.014	0.014	265,539
2024-08-20	0.016	0.016	0.014	0.014	0.014	100,185
2024-08-19	0.016	0.016	0.016	0.016	0.016	1,976
2024-08-16	0.016	0.016	0.016	0.016	0.016	125,774
2024-08-15	0.015	0.015	0.015	0.015	0.015	0
2024-08-14	0.015	0.015	0.015	0.015	0.015	94,313
2024-08-13	0.015	0.015	0.015	0.015	0.015	37,437
2024-08-12	0.017	0.017	0.017	0.017	0.017	2,875
2024-08-09	0.016	0.017	0.015	0.017	0.017	36,322
2024-08-08	0.017	0.018	0.016	0.016	0.016	520,219
2024-08-07	0.015	0.015	0.015	0.015	0.015	0
2024-08-06	0.015	0.015	0.015	0.015	0.015	0
2024-08-05	0.015	0.015	0.015	0.015	0.015	133,626
2024-08-02	0.015	0.015	0.015	0.015	0.015	0
2024-08-01	0.016	0.016	0.015	0.015	0.015	110,753
2024-07-31	0.015	0.015	0.015	0.015	0.015	10,000
2024-07-30	0.013	0.018	0.013	0.015	0.015	1,115,960
2024-07-29	0.014	0.014	0.014	0.014	0.014	0
2024-07-26	0.014	0.014	0.014	0.014	0.014	0
2024-07-25	0.014	0.014	0.014	0.014	0.014	0
2024-07-24	0.014	0.014	0.014	0.014	0.014	50,141
2024-07-23	0.014	0.014	0.014	0.014	0.014	0
2024-07-22	0.014	0.014	0.014	0.014	0.014	433,272
2024-07-19	0.013	0.013	0.013	0.013	0.013	0
2024-07-18	0.013	0.013	0.013	0.013	0.013	0
2024-07-17	0.013	0.013	0.013	0.013	0.013	2,375
2024-07-16	0.013	0.013	0.013	0.013	0.013	4,002
2024-07-15	0.014	0.014	0.014	0.014	0.014	0
2024-07-12	0.014	0.014	0.014	0.014	0.014	57,007
2024-07-11	0.014	0.014	0.014	0.014	0.014	50,176
2024-07-10	0.013	0.013	0.013	0.013	0.013	0
2024-07-09	0.013	0.013	0.013	0.013	0.013	0
2024-07-08	0.013	0.013	0.013	0.013	0.013	0
2024-07-05	0.013	0.013	0.013	0.013	0.013	0
2024-07-04	0.013	0.013	0.013	0.013	0.013	152,856
2024-07-03	0.014	0.014	0.014	0.014	0.014	50,351
2024-07-02	0.013	0.013	0.013	0.013	0.013	0
2024-07-01	0.013	0.013	0.013	0.013	0.013	0
2024-06-28	0.013	0.013	0.013	0.013	0.013	541,903
2024-06-27	0.013	0.013	0.013	0.013	0.013	22,495
2024-06-26	0.013	0.013	0.013	0.013	0.013	0
2024-06-25	0.013	0.013	0.013	0.013	0.013	101,200
2024-06-24	0.013	0.013	0.013	0.013	0.013	0
2024-06-21	0.013	0.013	0.013	0.013	0.013	0
2024-06-20	0.013	0.013	0.013	0.013	0.013	49,806
2024-06-19	0.013	0.013	0.012	0.013	0.013	42,868
2024-06-18	0.014	0.014	0.014	0.014	0.014	0
2024-06-17	0.013	0.014	0.013	0.014	0.014	298,590
2024-06-14	0.013	0.013	0.013	0.013	0.013	0
2024-06-13	0.013	0.013	0.013	0.013	0.013	0

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.