Metal Powder Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2.270 | 2.450 | 2.270 | 2.420 | 2.420 | 130,799 |
| 2025-11-07 | 2.350 | 2.350 | 2.215 | 2.300 | 2.300 | 211,220 |
| 2025-11-06 | 2.470 | 2.560 | 2.320 | 2.330 | 2.330 | 129,545 |
| 2025-11-05 | 2.660 | 2.670 | 2.420 | 2.440 | 2.440 | 290,713 |
| 2025-11-04 | 2.950 | 2.950 | 2.640 | 2.700 | 2.700 | 318,357 |
| 2025-11-03 | 3.110 | 3.140 | 2.900 | 2.900 | 2.900 | 216,081 |
| 2025-10-31 | 2.900 | 3.180 | 2.900 | 3.100 | 3.100 | 218,479 |
| 2025-10-30 | 3.200 | 3.350 | 2.910 | 2.970 | 2.970 | 296,842 |
| 2025-10-29 | 3.060 | 3.200 | 3.050 | 3.200 | 3.200 | 175,456 |
| 2025-10-28 | 3.320 | 3.320 | 3.010 | 3.060 | 3.060 | 154,718 |
| 2025-10-27 | 3.150 | 3.390 | 3.150 | 3.290 | 3.290 | 160,972 |
| 2025-10-24 | 3.170 | 3.230 | 3.010 | 3.160 | 3.160 | 151,281 |
| 2025-10-23 | 3.150 | 3.180 | 3.050 | 3.120 | 3.120 | 99,298 |
| 2025-10-22 | 3.410 | 3.450 | 3.120 | 3.180 | 3.180 | 174,744 |
| 2025-10-21 | 3.300 | 3.640 | 3.300 | 3.500 | 3.500 | 298,280 |
| 2025-10-20 | 2.880 | 3.200 | 2.880 | 3.170 | 3.170 | 299,395 |
| 2025-10-17 | 3.180 | 3.180 | 2.840 | 3.010 | 3.010 | 515,537 |
| 2025-10-16 | 3.020 | 3.220 | 3.020 | 3.200 | 3.200 | 513,269 |
| 2025-10-15 | 3.150 | 3.150 | 3.010 | 3.020 | 3.020 | 163,738 |
| 2025-10-14 | 3.060 | 3.140 | 3.010 | 3.100 | 3.100 | 1,955,803 |
| 2025-10-13 | 3.220 | 3.220 | 3.030 | 3.080 | 3.080 | 138,669 |
| 2025-10-10 | 3.140 | 3.280 | 3.090 | 3.280 | 3.280 | 612,355 |
| 2025-10-09 | 3.120 | 3.340 | 3.120 | 3.160 | 3.160 | 231,901 |
| 2025-10-08 | 3.100 | 3.120 | 2.810 | 3.100 | 3.100 | 878,861 |
| 2025-10-07 | 3.400 | 3.450 | 3.110 | 3.130 | 3.130 | 853,162 |
| 2025-10-06 | 3.570 | 3.570 | 3.420 | 3.460 | 3.460 | 110,857 |
| 2025-10-03 | 3.540 | 3.620 | 3.410 | 3.460 | 3.460 | 274,513 |
| 2025-10-02 | 3.710 | 3.710 | 3.400 | 3.620 | 3.620 | 573,046 |
| 2025-10-01 | 3.550 | 3.750 | 3.510 | 3.710 | 3.710 | 179,028 |
| 2025-09-30 | 3.740 | 3.810 | 3.400 | 3.540 | 3.540 | 882,240 |
| 2025-09-29 | 4.220 | 4.220 | 3.500 | 3.900 | 3.900 | 546,508 |
| 2025-09-26 | 4.260 | 4.410 | 4.220 | 4.260 | 4.260 | 202,713 |
| 2025-09-25 | 4.620 | 4.630 | 4.280 | 4.280 | 4.280 | 1,793,442 |
| 2025-09-24 | 4.820 | 4.820 | 4.280 | 4.650 | 4.650 | 344,336 |
| 2025-09-23 | 4.820 | 4.910 | 4.750 | 4.850 | 4.850 | 352,629 |
| 2025-09-22 | 4.800 | 4.970 | 4.590 | 4.820 | 4.820 | 411,962 |
| 2025-09-19 | 4.560 | 4.870 | 4.430 | 4.800 | 4.800 | 284,372 |
| 2025-09-18 | 4.400 | 4.750 | 4.400 | 4.500 | 4.500 | 271,137 |
| 2025-09-17 | 4.380 | 4.570 | 4.280 | 4.390 | 4.390 | 239,089 |
| 2025-09-16 | 4.320 | 4.580 | 4.220 | 4.380 | 4.380 | 401,910 |
| 2025-09-15 | 4.360 | 4.410 | 4.180 | 4.260 | 4.260 | 289,490 |
| 2025-09-12 | 4.320 | 4.520 | 4.210 | 4.460 | 4.460 | 236,599 |
| 2025-09-11 | 3.940 | 4.290 | 3.870 | 4.290 | 4.290 | 287,309 |
| 2025-09-10 | 3.820 | 4.120 | 3.800 | 3.990 | 3.990 | 348,450 |
| 2025-09-09 | 3.550 | 3.820 | 3.520 | 3.820 | 3.820 | 400,168 |
| 2025-09-08 | 3.650 | 3.650 | 3.470 | 3.550 | 3.550 | 306,886 |
| 2025-09-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2025-09-04 | 3.540 | 3.700 | 3.540 | 3.690 | 3.690 | 414,978 |
| 2025-09-03 | 3.740 | 3.740 | 3.430 | 3.570 | 3.570 | 154,899 |
| 2025-09-02 | 3.450 | 3.800 | 3.440 | 3.640 | 3.640 | 224,477 |
| 2025-09-01 | 3.600 | 3.600 | 3.300 | 3.450 | 3.450 | 191,235 |
| 2025-08-29 | 3.700 | 3.700 | 3.180 | 3.650 | 3.650 | 458,665 |
| 2025-08-28 | 3.690 | 3.750 | 3.480 | 3.700 | 3.700 | 238,370 |
| 2025-08-27 | 3.640 | 3.750 | 3.380 | 3.720 | 3.720 | 439,692 |
| 2025-08-26 | 3.220 | 3.790 | 3.200 | 3.590 | 3.590 | 368,550 |
| 2025-08-25 | 3.200 | 3.240 | 3.010 | 3.200 | 3.200 | 258,304 |
| 2025-08-22 | 3.030 | 3.200 | 2.990 | 3.200 | 3.200 | 292,305 |
| 2025-08-21 | 2.710 | 3.080 | 2.710 | 3.080 | 3.080 | 431,261 |
| 2025-08-20 | 2.990 | 3.020 | 2.550 | 2.800 | 2.800 | 493,285 |
| 2025-08-19 | 2.980 | 3.000 | 2.810 | 3.000 | 3.000 | 424,429 |
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.