Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.017	0.017	0.017	0.017	0.017	200,000
2024-03-12	0.018	0.018	0.018	0.018	0.018	0
2024-03-11	0.018	0.018	0.018	0.018	0.018	0
2024-03-08	0.018	0.018	0.018	0.018	0.018	0
2024-03-07	0.018	0.018	0.018	0.018	0.018	110
2024-03-06	0.018	0.018	0.018	0.018	0.018	0
2024-03-05	0.018	0.018	0.018	0.018	0.018	24,651
2024-03-04	0.018	0.018	0.018	0.018	0.018	153,187
2024-03-01	0.018	0.018	0.018	0.018	0.018	0
2024-02-29	0.018	0.018	0.018	0.018	0.018	0
2024-02-28	0.018	0.018	0.018	0.018	0.018	0
2024-02-27	0.018	0.018	0.018	0.018	0.018	268,489
2024-02-26	0.019	0.019	0.019	0.019	0.019	3,000
2024-02-23	0.019	0.019	0.019	0.019	0.019	0
2024-02-22	0.019	0.019	0.019	0.019	0.019	235,517
2024-02-21	0.020	0.020	0.020	0.020	0.020	0
2024-02-20	0.020	0.020	0.020	0.020	0.020	0
2024-02-19	0.020	0.021	0.020	0.020	0.020	147,575
2024-02-16	0.020	0.020	0.020	0.020	0.020	0
2024-02-15	0.020	0.020	0.020	0.020	0.020	72,521
2024-02-14	0.019	0.020	0.019	0.020	0.020	10,782
2024-02-13	0.019	0.019	0.019	0.019	0.019	0
2024-02-12	0.019	0.019	0.019	0.019	0.019	0
2024-02-09	0.019	0.020	0.019	0.019	0.019	60,766
2024-02-08	0.019	0.019	0.019	0.019	0.019	35,000
2024-02-07	0.019	0.019	0.019	0.019	0.019	0
2024-02-06	0.020	0.020	0.019	0.019	0.019	11,906
2024-02-05	0.019	0.020	0.019	0.020	0.020	14,206
2024-02-02	0.019	0.019	0.019	0.019	0.019	0
2024-02-01	0.019	0.019	0.019	0.019	0.019	0
2024-01-31	0.021	0.021	0.019	0.019	0.019	2,422,134
2024-01-30	0.021	0.021	0.021	0.021	0.021	0
2024-01-29	0.021	0.021	0.021	0.021	0.021	0
2024-01-25	0.021	0.021	0.021	0.021	0.021	37,696
2024-01-24	0.021	0.021	0.021	0.021	0.021	2,235
2024-01-23	0.021	0.021	0.021	0.021	0.021	110,000
2024-01-22	0.022	0.022	0.021	0.021	0.021	282,600
2024-01-19	0.023	0.023	0.023	0.023	0.023	0
2024-01-18	0.023	0.023	0.023	0.023	0.023	2
2024-01-17	0.023	0.023	0.023	0.023	0.023	0
2024-01-16	0.023	0.023	0.023	0.023	0.023	87,000
2024-01-15	0.022	0.022	0.022	0.022	0.022	692,265
2024-01-12	0.022	0.022	0.022	0.022	0.022	0
2024-01-11	0.022	0.022	0.022	0.022	0.022	8,954
2024-01-10	0.020	0.020	0.020	0.020	0.020	0
2024-01-09	0.020	0.020	0.020	0.020	0.020	94,094
2024-01-08	0.020	0.022	0.020	0.022	0.022	180,765
2024-01-05	0.021	0.024	0.021	0.024	0.024	468,135
2024-01-04	0.020	0.022	0.020	0.021	0.021	57,879
2024-01-03	0.020	0.020	0.020	0.020	0.020	0
2024-01-02	0.020	0.020	0.020	0.020	0.020	15,000
2023-12-29	0.020	0.020	0.020	0.020	0.020	39
2023-12-28	0.020	0.020	0.020	0.020	0.020	0
2023-12-27	0.020	0.020	0.020	0.020	0.020	0
2023-12-22	0.020	0.020	0.020	0.020	0.020	74,626
2023-12-21	0.021	0.021	0.020	0.020	0.020	9,500
2023-12-20	0.020	0.021	0.020	0.021	0.021	24,291
2023-12-19	0.020	0.020	0.020	0.020	0.020	0
2023-12-18	0.020	0.020	0.020	0.020	0.020	0
2023-12-15	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 12 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.