Metal Powder Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.625	0.655	0.585	0.650	0.650	3,326,362
2025-05-22	0.595	0.650	0.565	0.650	0.650	515,243
2025-05-21	0.600	0.600	0.550	0.590	0.590	471,421
2025-05-20	0.550	0.605	0.550	0.600	0.600	996,884
2025-05-19	0.505	0.550	0.500	0.550	0.550	393,726
2025-05-16	0.495	0.520	0.490	0.500	0.500	650,588
2025-05-15	0.480	0.525	0.480	0.500	0.500	1,167,959
2025-05-14	0.440	0.505	0.430	0.480	0.480	1,396,733
2025-05-13	0.450	0.450	0.420	0.445	0.445	200,666
2025-05-12	0.460	0.460	0.415	0.450	0.450	345,234
2025-05-09	0.465	0.465	0.450	0.460	0.460	141,409
2025-05-08	0.435	0.460	0.415	0.460	0.460	157,853
2025-05-07	0.440	0.440	0.420	0.435	0.435	87,603
2025-05-06	0.440	0.450	0.440	0.450	0.450	11,494
2025-05-05	0.460	0.465	0.450	0.460	0.460	80,499
2025-05-02	0.440	0.465	0.440	0.440	0.440	39,747
2025-05-01	0.465	0.465	0.440	0.455	0.455	98,475
2025-04-30	0.455	0.470	0.440	0.470	0.470	234,236
2025-04-29	0.480	0.480	0.450	0.470	0.470	217,703
2025-04-28	0.480	0.490	0.460	0.490	0.490	190,605
2025-04-24	0.490	0.490	0.470	0.475	0.475	198,130
2025-04-23	0.450	0.490	0.440	0.490	0.490	486,026
2025-04-22	0.415	0.450	0.415	0.450	0.450	158,494
2025-04-17	0.430	0.440	0.405	0.430	0.430	63,571
2025-04-16	0.450	0.450	0.415	0.430	0.430	448,389
2025-04-15	0.420	0.440	0.400	0.440	0.440	378,891
2025-04-14	0.375	0.410	0.370	0.410	0.410	350,056
2025-04-11	0.375	0.385	0.355	0.385	0.385	244,472
2025-04-10	0.360	0.380	0.360	0.380	0.380	301,412
2025-04-09	0.380	0.380	0.345	0.360	0.360	305,255
2025-04-08	0.390	0.400	0.375	0.400	0.400	356,680
2025-04-07	0.375	0.390	0.350	0.390	0.390	565,094
2025-04-04	0.400	0.400	0.375	0.400	0.400	939,658
2025-04-03	0.390	0.425	0.385	0.425	0.425	779,163
2025-04-02	0.365	0.425	0.365	0.425	0.425	372,363
2025-04-01	0.390	0.390	0.385	0.390	0.390	119,237
2025-03-31	0.390	0.400	0.375	0.400	0.400	153,305
2025-03-28	0.410	0.410	0.365	0.385	0.385	215,262
2025-03-27	0.400	0.415	0.385	0.410	0.410	180,287
2025-03-26	0.400	0.410	0.390	0.400	0.400	363,790
2025-03-25	0.390	0.430	0.360	0.420	0.420	315,085
2025-03-24	0.430	0.435	0.380	0.385	0.385	219,700
2025-03-21	0.380	0.420	0.370	0.420	0.420	293,509
2025-03-20	0.415	0.430	0.395	0.400	0.400	214,053
2025-03-19	0.450	0.455	0.400	0.430	0.430	638,911
2025-03-18	0.450	0.480	0.435	0.450	0.450	1,074,168
2025-03-17	0.400	0.450	0.370	0.450	0.450	1,256,186
2025-03-14	0.380	0.400	0.370	0.400	0.400	333,689
2025-03-13	0.390	0.413	0.380	0.400	0.400	1,607,768
2025-03-12	0.350	0.380	0.330	0.380	0.380	4,956,065
2025-03-11	0.400	0.420	0.335	0.370	0.370	8,625,116
2025-03-10	4.713	4.713	4.713	4.713	4.713	0
2025-03-07	4.713	4.713	4.713	4.713	4.713	0
2025-03-06	4.713	4.713	4.713	4.713	4.713	0
2025-03-05	4.713	4.713	4.713	4.713	4.713	0
2025-03-04	4.713	4.713	4.713	4.713	4.713	0
2025-03-03	4.713	4.713	4.713	4.713	4.713	0
2025-02-28	4.713	4.713	4.713	4.713	4.713	0
2025-02-27	4.713	4.713	4.713	4.713	4.713	0
2025-02-26	4.713	4.713	4.713	4.713	4.713	0

← NewerPage 7 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.