Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.008	0.008	0.008	0.008	0.008	0
2025-08-14	0.008	0.008	0.008	0.008	0.008	491
2025-08-13	0.008	0.008	0.008	0.008	0.008	0
2025-08-12	0.008	0.008	0.008	0.008	0.008	40,322
2025-08-11	0.008	0.008	0.008	0.008	0.008	285
2025-08-08	0.008	0.008	0.008	0.008	0.008	0
2025-08-07	0.008	0.008	0.008	0.008	0.008	1,157
2025-08-06	0.008	0.008	0.008	0.008	0.008	30,000
2025-08-05	0.008	0.008	0.008	0.008	0.008	430,000
2025-08-04	0.009	0.009	0.009	0.009	0.009	0
2025-08-01	0.009	0.009	0.009	0.009	0.009	0
2025-07-31	0.008	0.009	0.008	0.009	0.009	71,248
2025-07-30	0.008	0.008	0.008	0.008	0.008	43,068
2025-07-29	0.009	0.009	0.009	0.009	0.009	5,275,900
2025-07-28	0.008	0.008	0.008	0.008	0.008	110
2025-07-25	0.009	0.009	0.009	0.009	0.009	7,045
2025-07-24	0.008	0.008	0.008	0.008	0.008	0
2025-07-23	0.008	0.008	0.008	0.008	0.008	259,914
2025-07-22	0.008	0.008	0.008	0.008	0.008	0
2025-07-21	0.008	0.008	0.008	0.008	0.008	100,711
2025-07-18	0.008	0.008	0.008	0.008	0.008	6,552
2025-07-17	0.009	0.009	0.009	0.009	0.009	508
2025-07-16	0.009	0.009	0.009	0.009	0.009	908,198
2025-07-15	0.009	0.009	0.009	0.009	0.009	0
2025-07-14	0.009	0.009	0.009	0.009	0.009	0
2025-07-11	0.009	0.009	0.009	0.009	0.009	91,820
2025-07-10	0.010	0.010	0.010	0.010	0.010	982
2025-07-09	0.010	0.010	0.010	0.010	0.010	168
2025-07-08	0.010	0.010	0.010	0.010	0.010	0
2025-07-07	0.010	0.010	0.010	0.010	0.010	0
2025-07-04	0.010	0.010	0.010	0.010	0.010	1,276
2025-07-03	0.010	0.010	0.010	0.010	0.010	10,749
2025-07-02	0.010	0.010	0.010	0.010	0.010	143,635
2025-07-01	0.010	0.010	0.010	0.010	0.010	50,000
2025-06-30	0.009	0.010	0.008	0.008	0.008	5,255,088
2025-06-27	0.007	0.007	0.007	0.007	0.007	17,907
2025-06-26	0.007	0.007	0.007	0.007	0.007	0
2025-06-25	0.007	0.007	0.007	0.007	0.007	204,428
2025-06-24	0.007	0.008	0.007	0.008	0.008	726,498
2025-06-23	0.008	0.008	0.007	0.007	0.007	833,854
2025-06-20	0.008	0.008	0.008	0.008	0.008	70,398
2025-06-19	0.007	0.007	0.007	0.007	0.007	65,265
2025-06-18	0.007	0.007	0.007	0.007	0.007	330,000
2025-06-17	0.008	0.008	0.008	0.008	0.008	48
2025-06-16	0.007	0.008	0.007	0.008	0.008	491,775
2025-06-13	0.007	0.007	0.007	0.007	0.007	0
2025-06-12	0.010	0.012	0.007	0.007	0.007	3,554,834
2025-06-11	0.008	0.008	0.008	0.008	0.008	185
2025-06-10	0.008	0.008	0.008	0.008	0.008	362,155
2025-06-06	0.007	0.008	0.007	0.008	0.008	246,363
2025-06-05	0.008	0.008	0.008	0.008	0.008	0
2025-06-04	0.008	0.008	0.008	0.008	0.008	377
2025-06-03	0.008	0.008	0.008	0.008	0.008	565
2025-06-02	0.008	0.008	0.008	0.008	0.008	75,000
2025-05-30	0.008	0.008	0.008	0.008	0.008	0
2025-05-29	0.008	0.008	0.008	0.008	0.008	35,123
2025-05-28	0.008	0.008	0.008	0.008	0.008	0
2025-05-27	0.008	0.008	0.008	0.008	0.008	248,459
2025-05-26	0.008	0.008	0.008	0.008	0.008	0
2025-05-23	0.008	0.008	0.008	0.008	0.008	27,541

← NewerPage 6 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.