Metal Powder Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.340	2.340	2.100	2.300	2.300	112,879
2026-02-05	2.570	2.570	2.330	2.480	2.480	134,727
2026-02-04	2.620	2.660	2.450	2.550	2.550	112,223
2026-02-03	2.620	2.620	2.530	2.590	2.590	13,117
2026-02-02	2.640	2.680	2.500	2.590	2.590	145,248
2026-01-30	2.700	2.840	2.660	2.710	2.710	140,982
2026-01-29	2.970	2.970	2.740	2.810	2.810	99,783
2026-01-28	3.200	3.270	2.840	2.970	2.970	197,817
2026-01-27	2.930	3.100	2.900	3.100	3.100	107,312
2026-01-23	2.920	2.920	2.800	2.900	2.900	42,771
2026-01-22	2.790	2.990	2.690	2.870	2.870	163,583
2026-01-21	2.800	2.800	2.490	2.800	2.800	181,832
2026-01-20	2.840	2.850	2.695	2.850	2.850	265,444
2026-01-19	2.770	2.860	2.750	2.810	2.810	145,463
2026-01-16	2.450	2.800	2.400	2.770	2.770	161,525
2026-01-15	2.450	2.500	2.340	2.480	2.480	87,711
2026-01-14	2.350	2.420	2.300	2.420	2.420	68,847
2026-01-13	2.300	2.350	2.180	2.350	2.350	127,221
2026-01-12	2.120	2.350	2.120	2.290	2.290	214,058
2026-01-09	2.000	2.090	1.965	2.090	2.090	61,832
2026-01-08	1.960	2.110	1.950	2.000	2.000	248,593
2026-01-07	1.850	1.960	1.835	1.950	1.950	35,497
2026-01-06	1.835	1.890	1.760	1.850	1.850	145,103
2026-01-05	1.990	2.000	1.820	1.885	1.885	152,601
2026-01-02	2.000	2.000	1.950	2.000	2.000	134,189
2025-12-31	1.920	2.060	1.895	2.010	2.010	1,036,287
2025-12-30	1.885	1.915	1.830	1.850	1.850	131,301
2025-12-29	1.960	1.960	1.800	1.830	1.830	254,205
2025-12-24	2.030	2.030	1.935	1.990	1.990	75,198
2025-12-23	2.020	2.110	1.910	2.030	2.030	147,381
2025-12-22	1.925	2.060	1.895	2.030	2.030	177,633
2025-12-19	2.140	2.140	1.875	1.950	1.950	277,603
2025-12-18	2.050	2.130	1.935	2.060	2.060	351,969
2025-12-17	1.770	2.000	1.745	1.940	1.940	698,965
2025-12-16	1.800	1.800	1.560	1.640	1.640	219,082
2025-12-15	1.520	1.750	1.520	1.640	1.640	456,885
2025-12-12	1.550	1.645	1.525	1.550	1.550	186,304
2025-12-11	1.365	1.600	1.365	1.495	1.495	375,725
2025-12-10	1.520	1.535	1.350	1.415	1.415	187,860
2025-12-09	1.340	1.605	1.320	1.510	1.510	555,817
2025-12-08	1.455	1.455	1.290	1.360	1.360	574,409
2025-12-05	1.490	1.490	1.400	1.430	1.430	360,344
2025-12-04	1.690	1.690	1.510	1.540	1.540	220,740
2025-12-03	1.698	1.715	1.600	1.660	1.660	362,235
2025-12-02	1.670	1.685	1.560	1.670	1.670	459,986
2025-12-01	1.900	1.940	1.650	1.670	1.670	275,152
2025-11-28	1.950	1.960	1.870	1.880	1.880	211,825
2025-11-27	1.975	1.975	1.870	1.950	1.950	251,411
2025-11-26	1.980	2.000	1.900	1.950	1.950	165,112
2025-11-25	2.000	2.020	1.900	1.955	1.955	172,513
2025-11-24	1.950	2.180	1.950	1.975	1.975	45,073
2025-11-21	1.950	2.050	1.820	2.050	2.050	141,212
2025-11-20	2.030	2.110	1.870	1.985	1.985	183,398
2025-11-19	2.120	2.160	1.995	2.000	2.000	55,978
2025-11-18	2.100	2.250	2.000	2.040	2.040	229,085
2025-11-17	2.020	2.230	2.020	2.150	2.150	55,631
2025-11-14	2.060	2.240	2.000	2.130	2.130	172,617
2025-11-13	2.320	2.320	2.090	2.170	2.170	283,863
2025-11-12	2.400	2.400	2.250	2.300	2.300	161,382
2025-11-11	2.420	2.440	2.300	2.400	2.400	136,979

← NewerPage 4 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.