Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.021	0.022	0.021	0.022	0.022	143
2023-03-31	0.021	0.021	0.021	0.021	0.021	21,739
2023-03-30	0.022	0.023	0.022	0.023	0.023	500,000
2023-03-29	0.020	0.020	0.020	0.020	0.020	0
2023-03-28	0.020	0.020	0.020	0.020	0.020	738,236
2023-03-27	0.020	0.020	0.020	0.020	0.020	305,618
2023-03-24	0.020	0.020	0.020	0.020	0.020	0
2023-03-23	0.017	0.022	0.017	0.020	0.020	1,346,510
2023-03-22	0.018	0.018	0.017	0.017	0.017	50,406
2023-03-21	0.020	0.020	0.020	0.020	0.020	1,325
2023-03-20	0.018	0.020	0.018	0.020	0.020	81,236
2023-03-17	0.017	0.017	0.017	0.017	0.017	0
2023-03-16	0.017	0.017	0.017	0.017	0.017	0
2023-03-15	0.017	0.017	0.017	0.017	0.017	52,883
2023-03-14	0.018	0.018	0.017	0.017	0.017	135,000
2023-03-13	0.018	0.018	0.018	0.018	0.018	1
2023-03-10	0.018	0.018	0.018	0.018	0.018	11,720
2023-03-09	0.018	0.018	0.018	0.018	0.018	0
2023-03-08	0.018	0.018	0.018	0.018	0.018	22,724
2023-03-07	0.019	0.019	0.018	0.018	0.018	34,040
2023-03-06	0.019	0.019	0.018	0.018	0.018	345,501
2023-03-03	0.021	0.021	0.021	0.021	0.021	0
2023-03-02	0.021	0.021	0.019	0.021	0.021	627,465
2023-03-01	0.021	0.021	0.021	0.021	0.021	0
2023-02-28	0.019	0.021	0.019	0.021	0.021	50,082
2023-02-27	0.020	0.020	0.020	0.020	0.020	0
2023-02-24	0.021	0.021	0.020	0.020	0.020	123,775
2023-02-23	0.022	0.022	0.022	0.022	0.022	23,000
2023-02-22	0.022	0.022	0.022	0.022	0.022	0
2023-02-21	0.021	0.022	0.021	0.022	0.022	311,986
2023-02-20	0.022	0.022	0.021	0.021	0.021	46,156
2023-02-17	0.020	0.020	0.020	0.020	0.020	22,000
2023-02-16	0.021	0.021	0.021	0.021	0.021	100,687
2023-02-15	0.023	0.023	0.020	0.021	0.021	889,469
2023-02-14	0.023	0.023	0.022	0.023	0.023	1,063,557
2023-02-13	0.020	0.022	0.020	0.022	0.022	173,424
2023-02-10	0.020	0.020	0.020	0.020	0.020	0
2023-02-09	0.020	0.020	0.020	0.020	0.020	30,097
2023-02-08	0.021	0.021	0.021	0.021	0.021	0
2023-02-07	0.021	0.021	0.021	0.021	0.021	5,450
2023-02-06	0.022	0.022	0.022	0.022	0.022	4,500
2023-02-03	0.021	0.022	0.021	0.022	0.022	830,686
2023-02-02	0.019	0.020	0.019	0.020	0.020	921,701
2023-02-01	0.018	0.018	0.017	0.017	0.017	496,271
2023-01-31	0.020	0.020	0.020	0.020	0.020	0
2023-01-30	0.020	0.020	0.020	0.020	0.020	790,400
2023-01-27	0.018	0.020	0.018	0.020	0.020	11,070
2023-01-25	0.020	0.020	0.018	0.018	0.018	9,000
2023-01-24	0.019	0.020	0.019	0.020	0.020	25,000
2023-01-23	0.019	0.019	0.019	0.019	0.019	253,162
2023-01-20	0.019	0.019	0.019	0.019	0.019	179,583
2023-01-19	0.020	0.020	0.017	0.018	0.018	660,134
2023-01-18	0.018	0.018	0.018	0.018	0.018	2,775
2023-01-17	0.018	0.018	0.018	0.018	0.018	0
2023-01-16	0.018	0.019	0.018	0.018	0.018	508,228
2023-01-13	0.018	0.018	0.018	0.018	0.018	0
2023-01-12	0.019	0.019	0.018	0.018	0.018	256,315
2023-01-11	0.019	0.019	0.019	0.019	0.019	124,192
2023-01-10	0.019	0.019	0.019	0.019	0.019	229,453
2023-01-09	0.018	0.019	0.018	0.019	0.019	40,350

← NewerPage 16 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.