Metal Powder Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.900	1.900	1.770	1.800	1.800	395,090
2026-07-27	1.860	1.930	1.770	1.900	1.900	169,347
2026-07-24	1.960	1.960	1.785	1.835	1.835	117,755
2026-07-23	1.870	1.960	1.825	1.920	1.920	352,577
2026-07-22	1.910	1.935	1.810	1.890	1.890	155,302
2026-07-21	1.980	1.980	1.900	1.900	1.900	49,357
2026-07-20	2.080	2.080	1.943	1.950	1.950	127,323
2026-07-17	2.230	2.230	2.050	2.060	2.060	151,658
2026-07-16	2.300	2.440	2.160	2.300	2.300	160,015
2026-07-15	2.130	2.380	2.130	2.300	2.300	254,954
2026-07-14	2.050	2.140	1.990	2.140	2.140	58,263
2026-07-13	2.100	2.240	2.020	2.170	2.170	170,728
2026-07-10	2.070	2.130	2.020	2.100	2.100	55,406
2026-07-09	1.950	2.090	1.950	2.050	2.050	29,254
2026-07-08	2.000	2.000	1.700	1.950	1.950	168,479
2026-07-07	1.895	1.900	1.705	1.850	1.850	122,034
2026-07-06	1.950	1.970	1.800	1.870	1.870	130,287
2026-07-03	2.020	2.050	1.885	1.975	1.975	186,765
2026-07-02	1.840	2.000	1.840	1.980	1.980	45,599
2026-07-01	1.805	1.850	1.780	1.840	1.840	68,733
2026-06-30	1.790	1.805	1.700	1.800	1.800	108,561
2026-06-29	1.850	1.870	1.805	1.850	1.850	450,444
2026-06-26	1.790	1.855	1.680	1.850	1.850	189,260
2026-06-25	1.790	1.790	1.695	1.760	1.760	174,548
2026-06-24	1.850	1.850	1.750	1.835	1.835	60,356
2026-06-23	1.925	1.935	1.820	1.885	1.885	136,459
2026-06-22	1.990	2.020	1.940	2.010	2.010	81,353
2026-06-19	2.080	2.200	1.975	2.020	2.020	178,974
2026-06-18	2.190	2.190	2.060	2.120	2.120	105,010
2026-06-17	2.000	2.190	2.000	2.190	2.190	58,769
2026-06-16	1.965	2.060	1.925	2.000	2.000	72,372
2026-06-15	1.860	2.000	1.840	1.960	1.960	184,929
2026-06-12	1.835	1.975	1.800	1.900	1.900	152,276
2026-06-11	1.825	1.890	1.700	1.810	1.810	193,169
2026-06-10	2.030	2.030	1.850	1.890	1.890	111,136
2026-06-09	2.000	2.060	1.970	2.050	2.050	147,474
2026-06-05	2.110	2.110	1.980	2.050	2.050	40,724
2026-06-04	2.070	2.100	1.995	2.050	2.050	77,091
2026-06-03	2.080	2.190	2.030	2.070	2.070	112,859
2026-06-02	2.070	2.070	1.980	2.040	2.040	79,350
2026-06-01	2.110	2.110	2.055	2.080	2.080	15,817
2026-05-29	2.070	2.140	2.070	2.110	2.110	28,806
2026-05-28	2.120	2.120	2.030	2.080	2.080	122,267
2026-05-27	2.160	2.200	2.120	2.190	2.190	54,113
2026-05-26	2.090	2.150	1.990	2.100	2.100	132,332
2026-05-25	2.200	2.210	2.060	2.100	2.100	58,271
2026-05-22	2.280	2.280	2.160	2.170	2.170	54,956
2026-05-21	2.230	2.290	2.110	2.280	2.280	108,802
2026-05-20	2.440	2.440	2.110	2.190	2.190	196,958
2026-05-19	2.440	2.470	2.300	2.380	2.380	141,407
2026-05-18	2.500	2.500	2.370	2.440	2.440	179,169
2026-05-15	2.530	2.600	2.490	2.550	2.550	67,528
2026-05-14	2.530	2.590	2.480	2.550	2.550	74,402
2026-05-13	2.600	2.630	2.510	2.600	2.600	109,891
2026-05-12	2.660	2.660	2.520	2.600	2.600	158,919
2026-05-11	2.650	2.690	2.600	2.660	2.660	45,997
2026-05-08	2.620	2.700	2.560	2.700	2.700	69,471
2026-05-07	2.750	2.750	2.610	2.700	2.700	80,207
2026-05-06	2.700	2.760	2.585	2.740	2.740	92,432
2026-05-05	2.610	2.630	2.500	2.600	2.600	110,058

← NewerPage 2 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.