Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.018	0.018	0.018	0.018	0.018	0
2023-01-05	0.018	0.018	0.018	0.018	0.018	1,000,000
2023-01-04	0.018	0.018	0.017	0.017	0.017	157,261
2023-01-03	0.016	0.016	0.016	0.016	0.016	0
2022-12-30	0.017	0.017	0.016	0.016	0.016	452,184
2022-12-29	0.019	0.019	0.019	0.019	0.019	0
2022-12-28	0.019	0.019	0.018	0.019	0.019	240,290
2022-12-23	0.017	0.019	0.017	0.019	0.019	23,591
2022-12-22	0.016	0.018	0.016	0.018	0.018	177,340
2022-12-21	0.016	0.016	0.016	0.016	0.016	83,499
2022-12-20	0.016	0.016	0.016	0.016	0.016	2,488
2022-12-19	0.018	0.018	0.017	0.017	0.017	147,114
2022-12-16	0.018	0.018	0.018	0.018	0.018	9,291
2022-12-15	0.017	0.017	0.017	0.017	0.017	0
2022-12-14	0.019	0.019	0.017	0.017	0.017	296,000
2022-12-13	0.019	0.020	0.017	0.018	0.018	910,584
2022-12-12	0.018	0.018	0.018	0.018	0.018	316
2022-12-09	0.020	0.020	0.020	0.020	0.020	199,902
2022-12-08	0.021	0.021	0.020	0.020	0.020	2,583
2022-12-07	0.021	0.021	0.021	0.021	0.021	0
2022-12-06	0.021	0.021	0.021	0.021	0.021	20,800
2022-12-05	0.021	0.021	0.021	0.021	0.021	48,672
2022-12-02	0.019	0.020	0.019	0.020	0.020	39,956
2022-12-01	0.019	0.020	0.019	0.020	0.020	32,489
2022-11-30	0.022	0.022	0.019	0.019	0.019	196,388
2022-11-29	0.020	0.022	0.020	0.022	0.022	329,873
2022-11-28	0.019	0.019	0.018	0.018	0.018	133,455
2022-11-25	0.019	0.019	0.018	0.018	0.018	258,819
2022-11-24	0.019	0.019	0.019	0.019	0.019	0
2022-11-23	0.021	0.021	0.018	0.019	0.019	672,580
2022-11-22	0.021	0.021	0.021	0.021	0.021	18,096
2022-11-21	0.021	0.021	0.021	0.021	0.021	237
2022-11-18	0.021	0.021	0.021	0.021	0.021	0
2022-11-17	0.021	0.021	0.021	0.021	0.021	0
2022-11-16	0.022	0.022	0.021	0.021	0.021	42,420
2022-11-15	0.022	0.022	0.022	0.022	0.022	26,121
2022-11-14	0.022	0.022	0.021	0.021	0.021	43,097
2022-11-11	0.021	0.021	0.021	0.021	0.021	200,000
2022-11-10	0.021	0.021	0.021	0.021	0.021	383,831
2022-11-09	0.021	0.022	0.021	0.021	0.021	274,058
2022-11-08	0.019	0.021	0.019	0.021	0.021	73,039
2022-11-07	0.021	0.021	0.021	0.021	0.021	48
2022-11-04	0.021	0.021	0.021	0.021	0.021	1,517
2022-11-03	0.021	0.021	0.021	0.021	0.021	20,202
2022-11-02	0.020	0.021	0.020	0.021	0.021	26,742
2022-11-01	0.021	0.021	0.020	0.020	0.020	142,700
2022-10-31	0.021	0.022	0.020	0.022	0.022	204,144
2022-10-28	0.020	0.020	0.020	0.020	0.020	486
2022-10-27	0.020	0.021	0.020	0.021	0.021	37,620
2022-10-26	0.021	0.021	0.021	0.021	0.021	34,242
2022-10-25	0.020	0.021	0.020	0.020	0.020	502,103
2022-10-24	0.020	0.020	0.020	0.020	0.020	350,000
2022-10-21	0.020	0.020	0.019	0.019	0.019	247,657
2022-10-20	0.021	0.021	0.020	0.020	0.020	106,186
2022-10-19	0.020	0.020	0.020	0.020	0.020	5,000
2022-10-18	0.022	0.022	0.022	0.022	0.022	10,023
2022-10-17	0.021	0.021	0.020	0.020	0.020	144,600
2022-10-14	0.022	0.022	0.022	0.022	0.022	22,011
2022-10-13	0.022	0.022	0.021	0.021	0.021	51,249
2022-10-12	0.021	0.021	0.020	0.021	0.021	111,345

← NewerPage 17 of 22 · 1,265 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.