Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.012	0.012	0.012	0.012	0.012	0
2025-02-21	0.012	0.012	0.012	0.012	0.012	0
2025-02-20	0.012	0.012	0.012	0.012	0.012	655
2025-02-19	0.011	0.012	0.011	0.012	0.012	578,202
2025-02-18	0.009	0.011	0.009	0.011	0.011	223,882
2025-02-17	0.012	0.012	0.012	0.012	0.012	287
2025-02-14	0.012	0.012	0.012	0.012	0.012	0
2025-02-13	0.010	0.012	0.010	0.012	0.012	160,624
2025-02-12	0.009	0.009	0.009	0.009	0.009	0
2025-02-11	0.010	0.010	0.009	0.009	0.009	100,000
2025-02-10	0.010	0.010	0.010	0.010	0.010	0
2025-02-07	0.010	0.010	0.009	0.010	0.010	536,721
2025-02-06	0.008	0.008	0.008	0.008	0.008	0
2025-02-05	0.008	0.008	0.008	0.008	0.008	0
2025-02-04	0.008	0.008	0.008	0.008	0.008	0
2025-02-03	0.008	0.008	0.008	0.008	0.008	0
2025-01-31	0.008	0.008	0.008	0.008	0.008	0
2025-01-30	0.008	0.008	0.008	0.008	0.008	0
2025-01-29	0.008	0.008	0.008	0.008	0.008	0
2025-01-28	0.008	0.008	0.008	0.008	0.008	351,915
2025-01-24	0.008	0.008	0.008	0.008	0.008	157,373
2025-01-23	0.008	0.008	0.008	0.008	0.008	0
2025-01-22	0.008	0.008	0.008	0.008	0.008	0
2025-01-21	0.008	0.008	0.008	0.008	0.008	607
2025-01-20	0.008	0.008	0.008	0.008	0.008	0
2025-01-17	0.008	0.008	0.008	0.008	0.008	17,391
2025-01-16	0.007	0.008	0.007	0.008	0.008	1,055,847
2025-01-15	0.007	0.007	0.007	0.007	0.007	0
2025-01-14	0.007	0.007	0.007	0.007	0.007	0
2025-01-13	0.008	0.008	0.007	0.007	0.007	8,427
2025-01-10	0.008	0.008	0.008	0.008	0.008	404
2025-01-09	0.008	0.009	0.008	0.008	0.008	116,305
2025-01-08	0.008	0.008	0.008	0.008	0.008	19,700
2025-01-07	0.009	0.009	0.009	0.009	0.009	210,775
2025-01-06	0.009	0.009	0.009	0.009	0.009	169,970
2025-01-03	0.009	0.009	0.009	0.009	0.009	1,201
2025-01-02	0.009	0.009	0.009	0.009	0.009	0
2024-12-31	0.009	0.009	0.009	0.009	0.009	0
2024-12-30	0.009	0.009	0.009	0.009	0.009	0
2024-12-27	0.009	0.009	0.009	0.009	0.009	0
2024-12-24	0.009	0.009	0.009	0.009	0.009	0
2024-12-23	0.009	0.009	0.009	0.009	0.009	0
2024-12-20	0.009	0.009	0.009	0.009	0.009	18,738
2024-12-19	0.009	0.009	0.009	0.009	0.009	0
2024-12-18	0.009	0.009	0.009	0.009	0.009	213,085
2024-12-17	0.009	0.009	0.009	0.009	0.009	3,000
2024-12-16	0.009	0.009	0.009	0.009	0.009	700,000
2024-12-13	0.010	0.010	0.009	0.009	0.009	150,000
2024-12-12	0.010	0.010	0.010	0.010	0.010	4,130
2024-12-11	0.009	0.009	0.009	0.009	0.009	343,845
2024-12-10	0.010	0.010	0.008	0.010	0.010	1,585,118
2024-12-09	0.010	0.010	0.010	0.010	0.010	912,549
2024-12-06	0.010	0.012	0.010	0.010	0.010	571,523
2024-12-05	0.010	0.010	0.010	0.010	0.010	0
2024-12-04	0.010	0.010	0.010	0.010	0.010	0
2024-12-03	0.010	0.010	0.010	0.010	0.010	827,367
2024-12-02	0.011	0.011	0.010	0.010	0.010	105,937
2024-11-29	0.011	0.011	0.011	0.011	0.011	0
2024-11-28	0.011	0.011	0.011	0.011	0.011	0
2024-11-27	0.011	0.011	0.011	0.011	0.011	134

← NewerPage 8 of 22 · 1,269 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.