Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.027	0.027	0.026	0.026	0.026	105,146
2022-07-15	0.027	0.027	0.027	0.027	0.027	0
2022-07-14	0.027	0.027	0.027	0.027	0.027	0
2022-07-13	0.027	0.027	0.027	0.027	0.027	30,000
2022-07-12	0.027	0.027	0.027	0.027	0.027	0
2022-07-11	0.027	0.027	0.027	0.027	0.027	0
2022-07-08	0.027	0.027	0.027	0.027	0.027	0
2022-07-07	0.027	0.027	0.027	0.027	0.027	5,000
2022-07-06	0.027	0.027	0.027	0.027	0.027	33,707
2022-07-05	0.026	0.026	0.026	0.026	0.026	0
2022-07-04	0.026	0.026	0.026	0.026	0.026	0
2022-07-01	0.026	0.026	0.026	0.026	0.026	0
2022-06-30	0.026	0.026	0.026	0.026	0.026	77,489
2022-06-29	0.026	0.026	0.026	0.026	0.026	0
2022-06-28	0.028	0.028	0.026	0.026	0.026	177,423
2022-06-27	0.028	0.028	0.026	0.028	0.028	240,146
2022-06-24	0.028	0.028	0.028	0.028	0.028	246
2022-06-23	0.027	0.027	0.027	0.027	0.027	22,194
2022-06-22	0.027	0.027	0.026	0.027	0.027	60,007
2022-06-21	0.027	0.027	0.026	0.026	0.026	403,196
2022-06-20	0.028	0.028	0.026	0.026	0.026	348,244
2022-06-17	0.029	0.030	0.028	0.028	0.028	2,866,633
2022-06-16	0.031	0.031	0.031	0.031	0.031	1,541
2022-06-15	0.031	0.031	0.031	0.031	0.031	13,381
2022-06-14	0.029	0.029	0.029	0.029	0.029	229,607
2022-06-10	0.031	0.031	0.029	0.031	0.031	256,793
2022-06-09	0.031	0.031	0.031	0.031	0.031	150,000
2022-06-08	0.030	0.030	0.029	0.030	0.030	118,405
2022-06-07	0.029	0.029	0.029	0.029	0.029	337,947
2022-06-06	0.030	0.030	0.030	0.030	0.030	166
2022-06-03	0.029	0.029	0.029	0.029	0.029	100,000
2022-06-02	0.027	0.029	0.027	0.029	0.029	424,706
2022-06-01	0.026	0.026	0.026	0.026	0.026	77,102
2022-05-31	0.027	0.027	0.026	0.026	0.026	316,022
2022-05-30	0.026	0.027	0.026	0.027	0.027	902,641
2022-05-27	0.027	0.027	0.026	0.026	0.026	305,100
2022-05-26	0.027	0.027	0.027	0.027	0.027	0
2022-05-25	0.029	0.029	0.027	0.027	0.027	520,989
2022-05-24	0.028	0.028	0.028	0.028	0.028	50,924
2022-05-23	0.030	0.030	0.027	0.027	0.027	721,342
2022-05-20	0.029	0.029	0.029	0.029	0.029	0
2022-05-19	0.028	0.029	0.027	0.029	0.029	108,277
2022-05-18	0.034	0.034	0.028	0.028	0.028	1,060,482
2022-05-17	0.032	0.035	0.027	0.035	0.035	468,718
2022-05-16	0.029	0.030	0.029	0.030	0.030	278,044
2022-05-13	0.029	0.029	0.029	0.029	0.029	69
2022-05-12	0.028	0.029	0.027	0.029	0.029	192,415
2022-05-11	0.028	0.028	0.028	0.028	0.028	33,066
2022-05-10	0.028	0.028	0.028	0.028	0.028	172,795
2022-05-09	0.028	0.028	0.028	0.028	0.028	26,123
2022-05-06	0.031	0.031	0.028	0.028	0.028	314,986
2022-05-05	0.031	0.031	0.029	0.029	0.029	627,664
2022-05-04	0.035	0.035	0.030	0.031	0.031	417,235
2022-05-03	0.035	0.035	0.035	0.035	0.035	387
2022-05-02	0.035	0.035	0.034	0.034	0.034	28,142
2022-04-29	0.035	0.035	0.035	0.035	0.035	654
2022-04-28	0.034	0.034	0.034	0.034	0.034	0
2022-04-27	0.034	0.034	0.034	0.034	0.034	41,798
2022-04-26	0.035	0.035	0.033	0.033	0.033	64,291
2022-04-22	0.035	0.035	0.035	0.035	0.035	318,658

← NewerPage 19 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.