Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.021	0.021	0.021	0.021	0.021	43,516
2022-10-10	0.022	0.022	0.022	0.022	0.022	85,452
2022-10-07	0.022	0.023	0.021	0.021	0.021	919,412
2022-10-06	0.022	0.022	0.022	0.022	0.022	12,846
2022-10-05	0.020	0.020	0.020	0.020	0.020	17,800
2022-10-04	0.021	0.021	0.021	0.021	0.021	26,577
2022-10-03	0.021	0.022	0.021	0.021	0.021	81,474
2022-09-30	0.022	0.022	0.022	0.022	0.022	85,750
2022-09-29	0.022	0.022	0.022	0.022	0.022	666,047
2022-09-28	0.022	0.022	0.022	0.022	0.022	33,304
2022-09-27	0.021	0.021	0.021	0.021	0.021	23,071
2022-09-26	0.022	0.022	0.021	0.021	0.021	10,259
2022-09-23	0.021	0.021	0.020	0.020	0.020	205,917
2022-09-21	0.022	0.022	0.022	0.022	0.022	136,964
2022-09-20	0.021	0.022	0.021	0.022	0.022	354,031
2022-09-19	0.022	0.022	0.021	0.021	0.021	150,309
2022-09-16	0.022	0.022	0.021	0.022	0.022	435,577
2022-09-15	0.021	0.023	0.021	0.023	0.023	46,457
2022-09-14	0.023	0.023	0.022	0.022	0.022	126,448
2022-09-13	0.023	0.023	0.022	0.022	0.022	100,159
2022-09-12	0.022	0.022	0.022	0.022	0.022	3,029
2022-09-09	0.022	0.022	0.022	0.022	0.022	85,054
2022-09-08	0.022	0.022	0.022	0.022	0.022	54,210
2022-09-07	0.022	0.022	0.022	0.022	0.022	446,004
2022-09-06	0.022	0.022	0.022	0.022	0.022	35,791
2022-09-05	0.022	0.022	0.022	0.022	0.022	1,986
2022-09-02	0.022	0.022	0.022	0.022	0.022	7,950
2022-09-01	0.022	0.022	0.022	0.022	0.022	89,160
2022-08-31	0.023	0.023	0.023	0.023	0.023	4,350
2022-08-30	0.022	0.023	0.022	0.023	0.023	313,304
2022-08-29	0.023	0.023	0.023	0.023	0.023	174
2022-08-26	0.022	0.023	0.022	0.023	0.023	29,130
2022-08-25	0.022	0.024	0.022	0.022	0.022	2,170,798
2022-08-24	0.022	0.022	0.022	0.022	0.022	69,601
2022-08-23	0.022	0.023	0.022	0.023	0.023	591,029
2022-08-22	0.023	0.023	0.023	0.023	0.023	293,324
2022-08-19	0.024	0.024	0.023	0.023	0.023	44,815
2022-08-18	0.023	0.023	0.023	0.023	0.023	1,926
2022-08-17	0.024	0.024	0.023	0.023	0.023	352,236
2022-08-16	0.024	0.024	0.023	0.023	0.023	2,581
2022-08-15	0.024	0.024	0.024	0.024	0.024	34,903
2022-08-12	0.024	0.024	0.023	0.023	0.023	1,591,772
2022-08-11	0.023	0.023	0.023	0.023	0.023	210,650
2022-08-10	0.023	0.023	0.022	0.022	0.022	645,671
2022-08-09	0.024	0.024	0.023	0.023	0.023	1,005,929
2022-08-08	0.024	0.024	0.023	0.024	0.024	585,480
2022-08-05	0.024	0.024	0.024	0.024	0.024	46,333
2022-08-04	0.024	0.024	0.023	0.023	0.023	1,304,997
2022-08-03	0.024	0.024	0.023	0.024	0.024	466,909
2022-08-02	0.026	0.026	0.024	0.024	0.024	5,227,608
2022-08-01	0.031	0.031	0.030	0.030	0.030	300,575
2022-07-29	0.030	0.031	0.030	0.031	0.031	1,014,685
2022-07-28	0.029	0.029	0.029	0.029	0.029	117,408
2022-07-27	0.029	0.029	0.027	0.027	0.027	193,026
2022-07-26	0.029	0.029	0.029	0.029	0.029	0
2022-07-25	0.029	0.029	0.029	0.029	0.029	0
2022-07-22	0.029	0.029	0.029	0.029	0.029	17,000
2022-07-21	0.029	0.029	0.029	0.029	0.029	69,413
2022-07-20	0.026	0.027	0.026	0.027	0.027	4,888
2022-07-19	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 18 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.