MPower Group Limited (MPR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:46AM AEST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 90 |
| 16 Sept 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 22,988 |
| 13 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 11 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 10 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 250,421 |
| 09 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,960 |
| 06 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 05 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,305 |
| 04 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 164 |
| 03 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 82 |
| 02 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 205 |
| 30 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,454 |
| 29 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,003 |
| 28 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 532 |
| 27 Aug 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 14,288 |
| 26 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 170,920 |
| 23 Aug 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 105,736 |
| 22 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 21 Aug 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 265,539 |
| 20 Aug 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 100,185 |
| 19 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,976 |
| 16 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125,774 |
| 15 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Aug 2024 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 94,313 |
| 13 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 37,437 |
| 12 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,875 |
| 09 Aug 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 36,322 |
| 08 Aug 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 520,219 |
| 07 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 133,626 |
| 02 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 01 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 110,753 |
| 31 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| 30 July 2024 | 0.0130 | 0.0180 | 0.0130 | 0.0150 | 0.0150 | 1,115,960 |
| 29 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 26 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 25 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 24 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,141 |
| 23 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 22 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 433,272 |
| 19 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 18 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 17 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,375 |
| 16 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 4,002 |
| 15 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 12 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 57,007 |
| 11 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,176 |
| 10 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 09 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 08 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 05 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 04 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 152,856 |
| 03 July 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,351 |
| 02 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 01 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 28 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 541,903 |
| 27 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 22,495 |
| 26 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 101,200 |
| 24 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 21 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 20 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 49,806 |
| 19 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 42,868 |
| 18 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 17 June 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 298,590 |
| 14 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 13 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 313 |
| 11 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 377,295 |
| 07 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 518,500 |
| 06 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 276,430 |
| 05 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 04 June 2024 | 0.0130 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 585,083 |
| 03 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 31 May 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0120 | 0.0120 | 1,190,034 |
| 30 May 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 10,000 |
| 29 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 May 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 688,730 |
| 27 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,976 |
| 24 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 23 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 21 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 20 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 17 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,642 |
| 16 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 61,538 |
| 15 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 14 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 13 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 59,956 |
| 08 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 733,717 |
| 07 May 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 285,073 |
| 06 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 412,927 |
| 03 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 484 |
| 02 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 427,375 |
| 01 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,967 |
| 30 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.