Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.007	0.008	0.007	0.008	0.008	302,858
2025-11-06	0.007	0.007	0.007	0.007	0.007	2,000
2025-11-05	0.007	0.007	0.007	0.007	0.007	1,621,442
2025-11-04	0.006	0.006	0.006	0.006	0.006	0
2025-11-03	0.006	0.006	0.006	0.006	0.006	14,947
2025-10-31	0.006	0.006	0.006	0.006	0.006	14,020
2025-10-30	0.006	0.006	0.006	0.006	0.006	0
2025-10-29	0.006	0.006	0.006	0.006	0.006	0
2025-10-28	0.006	0.006	0.006	0.006	0.006	60,000
2025-10-27	0.007	0.007	0.007	0.007	0.007	1,242,591
2025-10-24	0.007	0.007	0.007	0.007	0.007	390,536
2025-10-23	0.006	0.006	0.006	0.006	0.006	111,975
2025-10-22	0.006	0.006	0.006	0.006	0.006	300,000
2025-10-21	0.006	0.006	0.006	0.006	0.006	77,372
2025-10-20	0.007	0.007	0.006	0.006	0.006	47,780
2025-10-17	0.007	0.007	0.007	0.007	0.007	0
2025-10-16	0.007	0.007	0.007	0.007	0.007	15,809
2025-10-15	0.007	0.007	0.007	0.007	0.007	0
2025-10-14	0.007	0.007	0.007	0.007	0.007	2,250,000
2025-10-13	0.007	0.007	0.007	0.007	0.007	342,273
2025-10-10	0.007	0.007	0.007	0.007	0.007	0
2025-10-09	0.007	0.007	0.007	0.007	0.007	10,000
2025-10-08	0.007	0.007	0.007	0.007	0.007	522,342
2025-10-07	0.007	0.007	0.007	0.007	0.007	435,787
2025-10-06	0.007	0.008	0.007	0.007	0.007	254,754
2025-10-03	0.007	0.007	0.007	0.007	0.007	1,000,334
2025-10-02	0.006	0.007	0.006	0.007	0.007	425,571
2025-10-01	0.006	0.006	0.006	0.006	0.006	82
2025-09-30	0.006	0.006	0.006	0.006	0.006	128,764
2025-09-29	0.007	0.007	0.007	0.007	0.007	0
2025-09-26	0.007	0.007	0.007	0.007	0.007	0
2025-09-25	0.007	0.007	0.007	0.007	0.007	20,626
2025-09-24	0.006	0.006	0.006	0.006	0.006	0
2025-09-23	0.005	0.006	0.005	0.006	0.006	219,816
2025-09-22	0.007	0.007	0.007	0.007	0.007	71,643
2025-09-19	0.006	0.007	0.006	0.007	0.007	696,379
2025-09-18	0.006	0.006	0.006	0.006	0.006	0
2025-09-17	0.006	0.006	0.006	0.006	0.006	0
2025-09-16	0.006	0.006	0.006	0.006	0.006	0
2025-09-15	0.007	0.007	0.006	0.006	0.006	201,826
2025-09-12	0.007	0.007	0.007	0.007	0.007	90,347
2025-09-11	0.007	0.007	0.007	0.007	0.007	0
2025-09-10	0.008	0.008	0.007	0.007	0.007	809,451
2025-09-09	0.007	0.007	0.007	0.007	0.007	0
2025-09-08	0.007	0.007	0.007	0.007	0.007	0
2025-09-05	0.007	0.007	0.007	0.007	0.007	160
2025-09-04	0.007	0.007	0.007	0.007	0.007	0
2025-09-03	0.007	0.007	0.007	0.007	0.007	0
2025-09-02	0.007	0.007	0.007	0.007	0.007	1,448,226
2025-09-01	0.007	0.007	0.007	0.007	0.007	0
2025-08-29	0.007	0.007	0.007	0.007	0.007	4,012
2025-08-28	0.007	0.007	0.007	0.007	0.007	0
2025-08-27	0.007	0.007	0.007	0.007	0.007	0
2025-08-26	0.007	0.007	0.007	0.007	0.007	528,511
2025-08-25	0.008	0.008	0.008	0.008	0.008	2,948
2025-08-22	0.008	0.008	0.008	0.008	0.008	554
2025-08-21	0.008	0.008	0.008	0.008	0.008	375,859
2025-08-20	0.008	0.008	0.008	0.008	0.008	0
2025-08-19	0.008	0.008	0.008	0.008	0.008	0
2025-08-18	0.008	0.008	0.008	0.008	0.008	0

← NewerPage 5 of 22 · 1,266 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.