Metal Powder Works Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 2.670 | 3.005 | 2.590 | 3.000 | 3.000 | 666,050 |
| 2025-08-15 | 2.430 | 2.710 | 2.430 | 2.670 | 2.670 | 1,034,165 |
| 2025-08-14 | 2.020 | 2.400 | 2.020 | 2.400 | 2.400 | 808,023 |
| 2025-08-13 | 1.905 | 2.080 | 1.860 | 2.050 | 2.050 | 326,308 |
| 2025-08-12 | 1.950 | 1.960 | 1.820 | 1.920 | 1.920 | 192,986 |
| 2025-08-11 | 1.950 | 1.955 | 1.900 | 1.945 | 1.945 | 136,316 |
| 2025-08-08 | 1.850 | 1.990 | 1.845 | 1.970 | 1.970 | 457,273 |
| 2025-08-07 | 1.990 | 2.100 | 1.840 | 1.915 | 1.915 | 642,105 |
| 2025-08-06 | 1.850 | 1.990 | 1.825 | 1.990 | 1.990 | 358,771 |
| 2025-08-05 | 1.805 | 1.950 | 1.750 | 1.910 | 1.910 | 320,599 |
| 2025-08-04 | 1.950 | 1.950 | 1.745 | 1.800 | 1.800 | 275,547 |
| 2025-08-01 | 1.920 | 1.950 | 1.820 | 1.950 | 1.950 | 379,485 |
| 2025-07-31 | 1.855 | 2.020 | 1.815 | 1.960 | 1.960 | 852,762 |
| 2025-07-30 | 1.780 | 1.940 | 1.760 | 1.880 | 1.880 | 298,316 |
| 2025-07-29 | 1.740 | 1.780 | 1.700 | 1.780 | 1.780 | 119,585 |
| 2025-07-28 | 1.760 | 1.780 | 1.715 | 1.750 | 1.750 | 68,705 |
| 2025-07-25 | 1.710 | 1.750 | 1.660 | 1.720 | 1.720 | 175,395 |
| 2025-07-24 | 1.760 | 1.760 | 1.610 | 1.700 | 1.700 | 351,013 |
| 2025-07-23 | 1.880 | 1.880 | 1.770 | 1.790 | 1.790 | 133,785 |
| 2025-07-22 | 1.810 | 1.820 | 1.710 | 1.820 | 1.820 | 179,917 |
| 2025-07-21 | 1.860 | 1.860 | 1.760 | 1.840 | 1.840 | 280,147 |
| 2025-07-18 | 1.750 | 1.900 | 1.750 | 1.800 | 1.800 | 516,511 |
| 2025-07-17 | 1.720 | 1.730 | 1.650 | 1.720 | 1.720 | 183,634 |
| 2025-07-16 | 1.785 | 1.795 | 1.670 | 1.720 | 1.720 | 335,848 |
| 2025-07-15 | 1.690 | 1.800 | 1.620 | 1.800 | 1.800 | 525,295 |
| 2025-07-14 | 1.685 | 1.690 | 1.610 | 1.690 | 1.690 | 148,215 |
| 2025-07-11 | 1.600 | 1.735 | 1.600 | 1.685 | 1.685 | 275,876 |
| 2025-07-10 | 1.560 | 1.595 | 1.515 | 1.590 | 1.590 | 264,076 |
| 2025-07-09 | 1.620 | 1.680 | 1.500 | 1.620 | 1.620 | 490,223 |
| 2025-07-08 | 1.415 | 1.640 | 1.385 | 1.540 | 1.540 | 1,126,304 |
| 2025-07-07 | 1.450 | 1.470 | 1.375 | 1.415 | 1.415 | 405,554 |
| 2025-07-04 | 1.465 | 1.510 | 1.455 | 1.470 | 1.470 | 195,832 |
| 2025-07-03 | 1.510 | 1.510 | 1.440 | 1.485 | 1.485 | 331,205 |
| 2025-07-02 | 1.550 | 1.560 | 1.310 | 1.455 | 1.455 | 1,031,977 |
| 2025-07-01 | 1.790 | 1.790 | 1.480 | 1.550 | 1.550 | 748,919 |
| 2025-06-30 | 1.850 | 1.905 | 1.740 | 1.780 | 1.780 | 471,432 |
| 2025-06-27 | 1.705 | 1.775 | 1.595 | 1.760 | 1.760 | 241,880 |
| 2025-06-26 | 1.650 | 1.745 | 1.600 | 1.715 | 1.715 | 181,905 |
| 2025-06-25 | 1.690 | 1.720 | 1.530 | 1.680 | 1.680 | 210,194 |
| 2025-06-24 | 1.460 | 1.685 | 1.325 | 1.685 | 1.685 | 412,408 |
| 2025-06-23 | 1.600 | 1.600 | 1.395 | 1.460 | 1.460 | 1,326,117 |
| 2025-06-20 | 1.480 | 1.615 | 1.480 | 1.500 | 1.500 | 1,468,868 |
| 2025-06-19 | 1.590 | 1.610 | 1.400 | 1.455 | 1.455 | 854,351 |
| 2025-06-18 | 1.385 | 1.630 | 1.385 | 1.570 | 1.570 | 692,629 |
| 2025-06-17 | 1.240 | 1.400 | 1.240 | 1.400 | 1.400 | 2,008,326 |
| 2025-06-16 | 1.165 | 1.230 | 1.140 | 1.220 | 1.220 | 463,885 |
| 2025-06-13 | 1.180 | 1.200 | 1.100 | 1.180 | 1.180 | 290,737 |
| 2025-06-12 | 1.200 | 1.250 | 1.140 | 1.170 | 1.170 | 781,474 |
| 2025-06-11 | 1.060 | 1.200 | 1.040 | 1.200 | 1.200 | 446,455 |
| 2025-06-10 | 1.080 | 1.080 | 0.950 | 1.050 | 1.050 | 503,018 |
| 2025-06-06 | 1.170 | 1.170 | 1.050 | 1.100 | 1.100 | 546,892 |
| 2025-06-05 | 1.040 | 1.200 | 1.040 | 1.200 | 1.200 | 772,072 |
| 2025-06-04 | 1.090 | 1.095 | 0.975 | 1.020 | 1.020 | 868,779 |
| 2025-06-03 | 1.000 | 1.130 | 1.000 | 1.090 | 1.090 | 675,714 |
| 2025-06-02 | 0.930 | 0.950 | 0.850 | 0.930 | 0.930 | 1,957,901 |
| 2025-05-30 | 0.820 | 0.900 | 0.820 | 0.875 | 0.875 | 2,140,388 |
| 2025-05-29 | 0.750 | 0.810 | 0.735 | 0.800 | 0.800 | 354,212 |
| 2025-05-28 | 0.755 | 0.790 | 0.720 | 0.750 | 0.750 | 493,783 |
| 2025-05-27 | 0.705 | 0.750 | 0.700 | 0.750 | 0.750 | 468,378 |
| 2025-05-26 | 0.650 | 0.710 | 0.638 | 0.700 | 0.700 | 514,692 |
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.