Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.020	0.020	0.019	0.019	0.019	193,162
2023-09-21	0.019	0.019	0.019	0.019	0.019	0
2023-09-20	0.019	0.019	0.019	0.019	0.019	219,288
2023-09-19	0.019	0.019	0.019	0.019	0.019	0
2023-09-18	0.019	0.019	0.019	0.019	0.019	15,384
2023-09-15	0.019	0.019	0.019	0.019	0.019	425,000
2023-09-14	0.020	0.020	0.020	0.020	0.020	0
2023-09-13	0.020	0.020	0.020	0.020	0.020	0
2023-09-12	0.020	0.020	0.020	0.020	0.020	150,483
2023-09-11	0.020	0.020	0.020	0.020	0.020	0
2023-09-08	0.020	0.020	0.020	0.020	0.020	0
2023-09-07	0.020	0.020	0.020	0.020	0.020	179,059
2023-09-06	0.019	0.019	0.019	0.019	0.019	21,369
2023-09-05	0.017	0.017	0.017	0.017	0.017	0
2023-09-04	0.017	0.017	0.017	0.017	0.017	12,906
2023-09-01	0.020	0.020	0.018	0.018	0.018	316,352
2023-08-31	0.019	0.019	0.019	0.019	0.019	2,631
2023-08-30	0.019	0.019	0.019	0.019	0.019	0
2023-08-29	0.019	0.019	0.019	0.019	0.019	0
2023-08-28	0.019	0.019	0.019	0.019	0.019	0
2023-08-25	0.018	0.019	0.018	0.019	0.019	18,240
2023-08-24	0.018	0.019	0.017	0.017	0.017	81,567
2023-08-23	0.020	0.020	0.017	0.017	0.017	332,454
2023-08-22	0.019	0.019	0.019	0.019	0.019	19,800
2023-08-21	0.020	0.020	0.020	0.020	0.020	309,408
2023-08-18	0.020	0.020	0.020	0.020	0.020	411,248
2023-08-17	0.018	0.020	0.018	0.020	0.020	150,124
2023-08-16	0.017	0.019	0.017	0.018	0.018	724,131
2023-08-15	0.020	0.020	0.020	0.020	0.020	0
2023-08-14	0.018	0.020	0.017	0.020	0.020	770,775
2023-08-11	0.022	0.022	0.017	0.018	0.018	1,475,970
2023-08-10	0.021	0.028	0.021	0.022	0.022	11,996,753
2023-08-09	0.019	0.020	0.019	0.020	0.020	158,437
2023-08-08	0.021	0.021	0.021	0.021	0.021	0
2023-08-07	0.021	0.021	0.021	0.021	0.021	0
2023-08-04	0.018	0.021	0.018	0.021	0.021	351,978
2023-08-03	0.017	0.017	0.017	0.017	0.017	0
2023-08-02	0.017	0.017	0.017	0.017	0.017	4,964
2023-08-01	0.017	0.017	0.017	0.017	0.017	0
2023-07-31	0.018	0.018	0.017	0.017	0.017	227,827
2023-07-28	0.018	0.018	0.018	0.018	0.018	521,442
2023-07-27	0.019	0.020	0.018	0.018	0.018	53,542
2023-07-26	0.017	0.017	0.017	0.017	0.017	0
2023-07-25	0.020	0.020	0.016	0.017	0.017	103,046
2023-07-24	0.019	0.020	0.019	0.020	0.020	58
2023-07-21	0.019	0.019	0.019	0.019	0.019	46
2023-07-20	0.019	0.019	0.019	0.019	0.019	0
2023-07-19	0.019	0.019	0.019	0.019	0.019	0
2023-07-18	0.019	0.019	0.019	0.019	0.019	208,210
2023-07-17	0.017	0.017	0.017	0.017	0.017	332,734
2023-07-14	0.017	0.017	0.017	0.017	0.017	0
2023-07-13	0.017	0.017	0.017	0.017	0.017	0
2023-07-12	0.017	0.017	0.017	0.017	0.017	5
2023-07-11	0.018	0.018	0.017	0.017	0.017	243,126
2023-07-10	0.018	0.019	0.018	0.019	0.019	51,464
2023-07-07	0.018	0.018	0.018	0.018	0.018	24,000
2023-07-06	0.018	0.018	0.018	0.018	0.018	76,116
2023-07-05	0.019	0.019	0.019	0.019	0.019	0
2023-07-04	0.019	0.019	0.019	0.019	0.019	361
2023-07-03	0.018	0.019	0.017	0.019	0.019	40,349

← NewerPage 14 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.