MPower Group Limited (MPR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
24 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
23 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,574
17 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	40,000
16 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	200,811
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,642
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,592
10 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	86,940
09 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	962
08 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	88,236
05 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	31,701
04 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	26,157
03 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	20,649
02 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	40,738
27 Mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	5,002
26 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	205,430
25 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	50,886
21 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	722
20 Mar 2024	0.0170	0.0180	0.0170	0.0180	0.0180	112,768
19 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,555
18 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1
15 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	201,046
14 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	200,000
12 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	110
06 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	24,651
04 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	153,187
01 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	268,489
26 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,000
23 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	235,517
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
19 Feb 2024	0.0200	0.0205	0.0200	0.0200	0.0200	147,575
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	72,521
14 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	10,782
13 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Feb 2024	0.0190	0.0200	0.0190	0.0190	0.0190	60,766
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	35,000
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	11,906
05 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	14,206
02 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
31 Jan 2024	0.0210	0.0210	0.0190	0.0190	0.0190	2,422,134
30 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
29 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
25 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	37,696
24 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,235
23 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	110,000
22 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	282,600
19 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
18 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2
17 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
16 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	87,000
15 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	8,954
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	94,094
08 Jan 2024	0.0200	0.0220	0.0200	0.0220	0.0220	180,765
05 Jan 2024	0.0210	0.0240	0.0210	0.0240	0.0240	468,135
04 Jan 2024	0.0200	0.0220	0.0200	0.0210	0.0210	57,879
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	39
28 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	74,626
21 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	9,500
20 Dec 2023	0.0200	0.0210	0.0200	0.0210	0.0210	24,291
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
13 Dec 2023	0.0210	0.0210	0.0190	0.0200	0.0200	279,750
12 Dec 2023	0.0210	0.0220	0.0210	0.0210	0.0210	319,351
11 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	14,370
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,286,960
07 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	2,040
06 Dec 2023	0.0180	0.0200	0.0180	0.0190	0.0190	51,493
05 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	312,293
04 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
30 Nov 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6542+0.0019(+0.29%)

OIL83.89+0.32(+0.38%)

GOLD2,352.00+9.50(+0.41%)

Bitcoin AUD98,882.18+1,513.27(+1.55%)

MPower Group Limited (MPR.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6542
+0.0019(+0.29%)

OIL
83.89
+0.32(+0.38%)

GOLD
2,352.00
+9.50(+0.41%)

Bitcoin AUD
98,882.18
+1,513.27(+1.55%)