Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.014	0.014	0.013	0.013	0.013	377,295
2024-06-07	0.014	0.014	0.014	0.014	0.014	518,500
2024-06-06	0.013	0.013	0.013	0.013	0.013	276,430
2024-06-05	0.014	0.014	0.014	0.014	0.014	0
2024-06-04	0.013	0.014	0.011	0.014	0.014	585,083
2024-06-03	0.012	0.012	0.012	0.012	0.012	0
2024-05-31	0.015	0.015	0.011	0.012	0.012	1,190,034
2024-05-30	0.016	0.016	0.016	0.016	0.016	10,000
2024-05-29	0.015	0.015	0.015	0.015	0.015	0
2024-05-28	0.017	0.017	0.015	0.015	0.015	688,730
2024-05-27	0.017	0.017	0.017	0.017	0.017	5,976
2024-05-24	0.018	0.018	0.018	0.018	0.018	0
2024-05-23	0.018	0.018	0.018	0.018	0.018	0
2024-05-22	0.018	0.018	0.018	0.018	0.018	0
2024-05-21	0.018	0.018	0.018	0.018	0.018	0
2024-05-20	0.018	0.018	0.018	0.018	0.018	0
2024-05-17	0.018	0.018	0.018	0.018	0.018	100,642
2024-05-16	0.018	0.018	0.018	0.018	0.018	61,538
2024-05-15	0.017	0.017	0.017	0.017	0.017	0
2024-05-14	0.017	0.017	0.017	0.017	0.017	0
2024-05-13	0.017	0.017	0.017	0.017	0.017	0
2024-05-10	0.017	0.017	0.017	0.017	0.017	0
2024-05-09	0.017	0.017	0.017	0.017	0.017	59,956
2024-05-08	0.017	0.017	0.016	0.017	0.017	733,717
2024-05-07	0.018	0.018	0.016	0.017	0.017	285,073
2024-05-06	0.019	0.019	0.019	0.019	0.019	412,927
2024-05-03	0.019	0.019	0.019	0.019	0.019	484
2024-05-02	0.019	0.019	0.019	0.019	0.019	427,375
2024-05-01	0.019	0.019	0.019	0.019	0.019	3,967
2024-04-30	0.019	0.019	0.019	0.019	0.019	0
2024-04-29	0.019	0.019	0.019	0.019	0.019	13,485
2024-04-26	0.019	0.019	0.019	0.019	0.019	0
2024-04-24	0.019	0.019	0.019	0.019	0.019	100,000
2024-04-23	0.019	0.019	0.019	0.019	0.019	0
2024-04-22	0.019	0.019	0.019	0.019	0.019	0
2024-04-19	0.019	0.019	0.019	0.019	0.019	0
2024-04-18	0.019	0.019	0.019	0.019	0.019	3,574
2024-04-17	0.019	0.019	0.019	0.019	0.019	40,000
2024-04-16	0.019	0.019	0.019	0.019	0.019	0
2024-04-15	0.020	0.020	0.019	0.019	0.019	200,811
2024-04-12	0.020	0.020	0.020	0.020	0.020	1,642
2024-04-11	0.020	0.020	0.020	0.020	0.020	20,592
2024-04-10	0.019	0.019	0.019	0.019	0.019	86,940
2024-04-09	0.018	0.018	0.018	0.018	0.018	962
2024-04-08	0.019	0.019	0.018	0.018	0.018	88,236
2024-04-05	0.019	0.019	0.019	0.019	0.019	31,701
2024-04-04	0.019	0.019	0.019	0.019	0.019	26,157
2024-04-03	0.019	0.019	0.019	0.019	0.019	20,649
2024-04-02	0.019	0.019	0.019	0.019	0.019	0
2024-03-28	0.018	0.019	0.018	0.019	0.019	40,738
2024-03-27	0.018	0.019	0.018	0.019	0.019	5,002
2024-03-26	0.018	0.018	0.018	0.018	0.018	205,430
2024-03-25	0.018	0.018	0.018	0.018	0.018	0
2024-03-22	0.018	0.018	0.018	0.018	0.018	50,886
2024-03-21	0.018	0.018	0.018	0.018	0.018	722
2024-03-20	0.017	0.018	0.017	0.018	0.018	112,768
2024-03-19	0.018	0.018	0.018	0.018	0.018	27,555
2024-03-18	0.018	0.018	0.018	0.018	0.018	1
2024-03-15	0.018	0.018	0.018	0.018	0.018	201,046
2024-03-14	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 11 of 22 · 1,269 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.