Metal Powder Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	2.610	2.630	2.500	2.600	2.600	110,058
2026-05-04	2.590	2.650	2.560	2.590	2.590	285,114
2026-05-01	2.750	2.760	2.610	2.620	2.620	111,639
2026-04-30	2.860	2.860	2.540	2.760	2.760	309,525
2026-04-29	2.700	3.010	2.620	2.860	2.860	713,356
2026-04-28	2.600	2.700	2.530	2.650	2.650	83,773
2026-04-27	2.590	2.600	2.540	2.600	2.600	23,527
2026-04-24	2.670	2.710	2.540	2.590	2.590	89,766
2026-04-23	2.820	2.890	2.550	2.670	2.670	208,222
2026-04-22	2.900	2.900	2.580	2.820	2.820	266,865
2026-04-21	2.780	2.930	2.740	2.930	2.930	235,055
2026-04-20	3.000	3.000	2.750	2.800	2.800	259,744
2026-04-17	2.910	3.040	2.790	3.000	3.000	335,569
2026-04-16	2.690	2.900	2.660	2.900	2.900	319,029
2026-04-15	2.620	2.690	2.500	2.680	2.680	216,625
2026-04-14	2.200	2.650	2.170	2.610	2.610	386,331
2026-04-13	2.410	2.410	2.250	2.330	2.330	73,506
2026-04-10	2.490	2.490	2.340	2.410	2.410	177,504
2026-04-09	2.560	2.560	2.270	2.450	2.450	470,055
2026-04-08	2.310	2.530	2.290	2.530	2.530	362,423
2026-04-07	2.080	2.300	2.080	2.300	2.300	229,788
2026-04-02	2.000	2.120	1.975	2.100	2.100	180,703
2026-04-01	1.850	2.000	1.850	2.000	2.000	99,274
2026-03-31	1.825	1.885	1.798	1.835	1.835	66,515
2026-03-30	1.920	1.920	1.750	1.880	1.880	219,099
2026-03-27	2.070	2.070	1.815	1.915	1.915	156,900
2026-03-26	2.060	2.070	1.920	2.070	2.070	142,507
2026-03-25	2.000	2.050	1.990	2.050	2.050	114,115
2026-03-24	1.930	2.000	1.910	1.955	1.955	112,691
2026-03-23	1.750	1.930	1.750	1.895	1.895	174,369
2026-03-20	1.750	1.915	1.750	1.890	1.890	91,659
2026-03-19	1.910	1.910	1.750	1.750	1.750	392,336
2026-03-18	1.900	1.965	1.860	1.910	1.910	878,030
2026-03-17	1.960	1.970	1.830	1.900	1.900	120,302
2026-03-16	2.000	2.020	1.875	1.950	1.950	131,022
2026-03-13	1.980	2.010	1.900	1.995	1.995	232,900
2026-03-12	2.100	2.100	1.940	2.020	2.020	184,578
2026-03-11	2.150	2.150	1.965	2.100	2.100	1,894,322
2026-03-10	2.050	2.160	1.975	2.100	2.100	402,199
2026-03-09	2.290	2.290	1.785	2.000	2.000	239,227
2026-03-06	2.390	2.390	2.170	2.250	2.250	183,432
2026-03-05	2.550	2.550	2.320	2.420	2.420	29,251
2026-03-04	2.440	2.450	2.280	2.400	2.400	255,388
2026-03-03	2.660	2.730	2.520	2.520	2.520	66,497
2026-03-02	2.890	2.890	2.700	2.800	2.800	27,488
2026-02-27	2.790	2.880	2.760	2.850	2.850	144,714
2026-02-26	2.800	2.920	2.770	2.910	2.910	120,649
2026-02-25	2.570	2.780	2.570	2.750	2.750	114,022
2026-02-24	2.530	2.560	2.450	2.550	2.550	69,755
2026-02-23	2.530	2.530	2.330	2.530	2.530	55,895
2026-02-20	2.550	2.600	2.450	2.530	2.530	62,229
2026-02-19	2.540	2.540	2.350	2.520	2.520	105,239
2026-02-18	2.800	2.845	2.520	2.530	2.530	116,921
2026-02-17	2.550	2.800	2.550	2.800	2.800	70,184
2026-02-16	2.510	2.620	2.510	2.620	2.620	20,111
2026-02-13	2.690	2.690	2.460	2.520	2.520	51,931
2026-02-12	2.450	2.630	2.320	2.630	2.630	89,900
2026-02-11	2.580	2.600	2.390	2.430	2.430	112,750
2026-02-10	2.560	2.780	2.500	2.560	2.560	147,008
2026-02-09	2.300	2.500	2.220	2.500	2.500	177,485

← NewerPage 3 of 22 · 1,270 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.