Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.019	0.019	0.018	0.018	0.018	67,033
2023-06-29	0.019	0.019	0.019	0.019	0.019	20,833
2023-06-28	0.020	0.020	0.019	0.019	0.019	179,271
2023-06-27	0.020	0.020	0.020	0.020	0.020	0
2023-06-26	0.021	0.021	0.020	0.020	0.020	44,761
2023-06-23	0.020	0.020	0.020	0.020	0.020	35,000
2023-06-22	0.020	0.020	0.020	0.020	0.020	372,143
2023-06-21	0.021	0.021	0.021	0.021	0.021	0
2023-06-20	0.021	0.021	0.021	0.021	0.021	97,476
2023-06-19	0.022	0.022	0.020	0.021	0.021	143,230
2023-06-16	0.021	0.021	0.021	0.021	0.021	152,619
2023-06-15	0.019	0.019	0.019	0.019	0.019	94,118
2023-06-14	0.022	0.022	0.022	0.022	0.022	96,102
2023-06-13	0.019	0.022	0.019	0.022	0.022	32,000
2023-06-09	0.020	0.020	0.019	0.019	0.019	169,558
2023-06-08	0.021	0.022	0.021	0.022	0.022	21,794
2023-06-07	0.021	0.021	0.021	0.021	0.021	0
2023-06-06	0.021	0.021	0.021	0.021	0.021	0
2023-06-05	0.021	0.021	0.021	0.021	0.021	0
2023-06-02	0.021	0.021	0.020	0.021	0.021	276,436
2023-06-01	0.022	0.022	0.022	0.022	0.022	0
2023-05-31	0.022	0.022	0.022	0.022	0.022	0
2023-05-30	0.022	0.022	0.022	0.022	0.022	0
2023-05-29	0.022	0.022	0.022	0.022	0.022	0
2023-05-26	0.021	0.022	0.021	0.022	0.022	100,000
2023-05-25	0.021	0.021	0.021	0.021	0.021	2,103
2023-05-24	0.021	0.021	0.021	0.021	0.021	38,699
2023-05-23	0.020	0.020	0.020	0.020	0.020	0
2023-05-22	0.019	0.020	0.019	0.020	0.020	177,410
2023-05-19	0.020	0.020	0.020	0.020	0.020	2,966
2023-05-18	0.019	0.019	0.019	0.019	0.019	8,224
2023-05-17	0.019	0.019	0.019	0.019	0.019	0
2023-05-16	0.019	0.019	0.019	0.019	0.019	0
2023-05-15	0.019	0.019	0.019	0.019	0.019	39,733
2023-05-12	0.019	0.019	0.019	0.019	0.019	0
2023-05-11	0.019	0.019	0.019	0.019	0.019	0
2023-05-10	0.021	0.021	0.019	0.019	0.019	1,598,988
2023-05-09	0.021	0.021	0.021	0.021	0.021	18,312
2023-05-08	0.021	0.023	0.021	0.022	0.022	138,043
2023-05-05	0.022	0.022	0.021	0.021	0.021	172,064
2023-05-04	0.021	0.021	0.021	0.021	0.021	0
2023-05-03	0.021	0.021	0.021	0.021	0.021	198,571
2023-05-02	0.021	0.021	0.021	0.021	0.021	0
2023-05-01	0.021	0.021	0.021	0.021	0.021	33
2023-04-28	0.021	0.021	0.021	0.021	0.021	20,000
2023-04-27	0.020	0.020	0.020	0.020	0.020	50,000
2023-04-26	0.020	0.021	0.020	0.021	0.021	169,657
2023-04-24	0.020	0.020	0.020	0.020	0.020	229,129
2023-04-21	0.020	0.020	0.020	0.020	0.020	246
2023-04-20	0.020	0.020	0.020	0.020	0.020	48,096
2023-04-19	0.020	0.020	0.020	0.020	0.020	41,013
2023-04-18	0.019	0.019	0.019	0.019	0.019	0
2023-04-17	0.020	0.020	0.019	0.019	0.019	5,417
2023-04-14	0.019	0.020	0.019	0.020	0.020	96,680
2023-04-13	0.018	0.018	0.018	0.018	0.018	158,597
2023-04-12	0.018	0.018	0.018	0.018	0.018	26,409
2023-04-11	0.018	0.018	0.018	0.018	0.018	11,797
2023-04-06	0.020	0.020	0.020	0.020	0.020	252,367
2023-04-05	0.021	0.021	0.021	0.021	0.021	0
2023-04-04	0.021	0.021	0.021	0.021	0.021	46,048

← NewerPage 15 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.