Mpower Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.011	0.011	0.011	0.011	0.011	0
2024-11-25	0.010	0.011	0.009	0.011	0.011	559,565
2024-11-22	0.010	0.010	0.010	0.010	0.010	94,642
2024-11-21	0.010	0.010	0.010	0.010	0.010	625,111
2024-11-20	0.011	0.011	0.011	0.011	0.011	535
2024-11-19	0.011	0.011	0.011	0.011	0.011	0
2024-11-18	0.011	0.011	0.011	0.011	0.011	1,132
2024-11-15	0.011	0.011	0.011	0.011	0.011	268
2024-11-14	0.011	0.011	0.011	0.011	0.011	131,552
2024-11-13	0.010	0.010	0.010	0.010	0.010	0
2024-11-12	0.010	0.010	0.010	0.010	0.010	0
2024-11-11	0.010	0.010	0.010	0.010	0.010	0
2024-11-08	0.010	0.010	0.010	0.010	0.010	6,000
2024-11-07	0.011	0.011	0.011	0.011	0.011	0
2024-11-06	0.011	0.011	0.011	0.011	0.011	30,455
2024-11-05	0.011	0.012	0.011	0.012	0.012	29,869
2024-11-04	0.012	0.012	0.012	0.012	0.012	37,000
2024-11-01	0.012	0.013	0.012	0.012	0.012	722,738
2024-10-31	0.013	0.013	0.012	0.012	0.012	510,003
2024-10-30	0.013	0.014	0.013	0.014	0.014	267,272
2024-10-29	0.013	0.013	0.013	0.013	0.013	60,848
2024-10-28	0.011	0.011	0.011	0.011	0.011	150,000
2024-10-25	0.010	0.011	0.010	0.011	0.011	293,506
2024-10-24	0.010	0.010	0.010	0.010	0.010	299,611
2024-10-23	0.010	0.010	0.010	0.010	0.010	0
2024-10-22	0.010	0.010	0.010	0.010	0.010	24,635
2024-10-21	0.009	0.010	0.009	0.010	0.010	50,550
2024-10-18	0.009	0.009	0.009	0.009	0.009	0
2024-10-17	0.009	0.009	0.009	0.009	0.009	56,195
2024-10-16	0.009	0.009	0.009	0.009	0.009	0
2024-10-15	0.009	0.009	0.009	0.009	0.009	45,076
2024-10-14	0.008	0.008	0.008	0.008	0.008	0
2024-10-11	0.009	0.009	0.008	0.008	0.008	237,943
2024-10-10	0.011	0.011	0.009	0.009	0.009	400,536
2024-10-09	0.011	0.011	0.011	0.011	0.011	0
2024-10-08	0.011	0.011	0.011	0.011	0.011	0
2024-10-07	0.011	0.011	0.011	0.011	0.011	0
2024-10-04	0.011	0.011	0.011	0.011	0.011	0
2024-10-03	0.011	0.011	0.011	0.011	0.011	723
2024-10-02	0.009	0.009	0.009	0.009	0.009	0
2024-10-01	0.009	0.009	0.009	0.009	0.009	0
2024-09-30	0.009	0.009	0.009	0.009	0.009	461
2024-09-27	0.009	0.009	0.009	0.009	0.009	0
2024-09-26	0.009	0.009	0.009	0.009	0.009	175,000
2024-09-25	0.009	0.009	0.008	0.008	0.008	437,082
2024-09-24	0.009	0.009	0.009	0.009	0.009	130,954
2024-09-23	0.010	0.010	0.010	0.010	0.010	200,000
2024-09-20	0.010	0.011	0.010	0.011	0.011	81,578
2024-09-19	0.010	0.010	0.010	0.010	0.010	204,272
2024-09-18	0.011	0.011	0.009	0.010	0.010	359,162
2024-09-17	0.011	0.011	0.011	0.011	0.011	90
2024-09-16	0.012	0.012	0.011	0.011	0.011	22,988
2024-09-13	0.011	0.011	0.011	0.011	0.011	0
2024-09-12	0.011	0.011	0.011	0.011	0.011	0
2024-09-11	0.011	0.011	0.011	0.011	0.011	0
2024-09-10	0.011	0.011	0.011	0.011	0.011	250,421
2024-09-09	0.012	0.012	0.012	0.012	0.012	4,960
2024-09-06	0.012	0.012	0.012	0.012	0.012	0
2024-09-05	0.012	0.012	0.012	0.012	0.012	3,305
2024-09-04	0.012	0.012	0.012	0.012	0.012	164

← NewerPage 9 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.