Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.020	0.020	0.020	0.020	0.020	0
2023-12-14	0.020	0.020	0.020	0.020	0.020	5,000
2023-12-13	0.021	0.021	0.019	0.020	0.020	279,750
2023-12-12	0.021	0.022	0.021	0.021	0.021	319,351
2023-12-11	0.021	0.021	0.021	0.021	0.021	14,370
2023-12-08	0.020	0.020	0.020	0.020	0.020	2,286,960
2023-12-07	0.019	0.019	0.019	0.019	0.019	2,040
2023-12-06	0.018	0.020	0.018	0.019	0.019	51,493
2023-12-05	0.018	0.018	0.018	0.018	0.018	312,293
2023-12-04	0.018	0.018	0.018	0.018	0.018	0
2023-12-01	0.018	0.018	0.018	0.018	0.018	0
2023-11-30	0.018	0.018	0.018	0.018	0.018	0
2023-11-29	0.018	0.018	0.018	0.018	0.018	4,546
2023-11-28	0.019	0.019	0.018	0.018	0.018	68,500
2023-11-27	0.020	0.020	0.019	0.019	0.019	6,789
2023-11-24	0.020	0.020	0.020	0.020	0.020	37,267
2023-11-23	0.019	0.020	0.019	0.020	0.020	16,356
2023-11-22	0.019	0.019	0.019	0.019	0.019	0
2023-11-21	0.019	0.019	0.019	0.019	0.019	0
2023-11-20	0.018	0.019	0.018	0.019	0.019	40,009
2023-11-17	0.018	0.018	0.018	0.018	0.018	0
2023-11-16	0.018	0.018	0.018	0.018	0.018	0
2023-11-15	0.018	0.018	0.018	0.018	0.018	0
2023-11-14	0.018	0.018	0.018	0.018	0.018	8,350
2023-11-13	0.018	0.018	0.018	0.018	0.018	0
2023-11-10	0.018	0.018	0.018	0.018	0.018	2,500
2023-11-09	0.018	0.018	0.018	0.018	0.018	0
2023-11-08	0.018	0.018	0.018	0.018	0.018	0
2023-11-07	0.018	0.018	0.018	0.018	0.018	36,150
2023-11-06	0.018	0.018	0.018	0.018	0.018	0
2023-11-03	0.018	0.018	0.018	0.018	0.018	51,500
2023-11-02	0.019	0.019	0.019	0.019	0.019	0
2023-11-01	0.019	0.019	0.019	0.019	0.019	0
2023-10-31	0.019	0.019	0.019	0.019	0.019	6,000
2023-10-30	0.018	0.018	0.017	0.017	0.017	15,546
2023-10-27	0.018	0.018	0.017	0.017	0.017	312,500
2023-10-26	0.018	0.018	0.018	0.018	0.018	65,911
2023-10-25	0.019	0.019	0.019	0.019	0.019	2,067
2023-10-24	0.019	0.019	0.019	0.019	0.019	13,792
2023-10-23	0.018	0.018	0.018	0.018	0.018	0
2023-10-20	0.018	0.018	0.018	0.018	0.018	134,089
2023-10-19	0.018	0.018	0.017	0.017	0.017	100,000
2023-10-18	0.018	0.018	0.018	0.018	0.018	0
2023-10-17	0.018	0.018	0.018	0.018	0.018	0
2023-10-16	0.019	0.019	0.018	0.018	0.018	481,892
2023-10-13	0.019	0.019	0.019	0.019	0.019	0
2023-10-12	0.019	0.019	0.019	0.019	0.019	9,000
2023-10-11	0.019	0.019	0.019	0.019	0.019	0
2023-10-10	0.019	0.019	0.019	0.019	0.019	0
2023-10-09	0.019	0.019	0.019	0.019	0.019	667,174
2023-10-06	0.020	0.020	0.020	0.020	0.020	250,038
2023-10-05	0.019	0.019	0.019	0.019	0.019	50,000
2023-10-04	0.019	0.019	0.019	0.019	0.019	0
2023-10-03	0.019	0.019	0.019	0.019	0.019	0
2023-10-02	0.019	0.019	0.019	0.019	0.019	0
2023-09-29	0.019	0.019	0.019	0.019	0.019	0
2023-09-28	0.019	0.020	0.019	0.019	0.019	69,198
2023-09-27	0.020	0.020	0.020	0.020	0.020	0
2023-09-26	0.020	0.020	0.020	0.020	0.020	0
2023-09-25	0.020	0.020	0.020	0.020	0.020	8,900

← NewerPage 13 of 22 · 1,270 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.