Metal Powder Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.010	0.012	0.010	0.010	0.325	121,829
2023-01-09	0.009	0.010	0.009	0.010	0.338	180,327
2023-01-06	0.009	0.009	0.009	0.009	0.275	6,718
2023-01-05	0.009	0.009	0.009	0.009	0.288	15,844
2023-01-04	0.009	0.009	0.009	0.009	0.288	63,249
2023-01-03	0.009	0.009	0.009	0.009	0.288	17,668
2022-12-30	0.008	0.009	0.008	0.009	0.275	18,008
2022-12-29	0.008	0.008	0.007	0.007	0.235	6,348
2022-12-28	0.007	0.007	0.007	0.007	0.235	205
2022-12-23	0.007	0.007	0.007	0.007	0.235	19,661
2022-12-22	0.008	0.008	0.008	0.008	0.250	3,017
2022-12-21	0.008	0.008	0.008	0.008	0.263	0
2022-12-20	0.008	0.008	0.008	0.008	0.263	2,547
2022-12-19	0.008	0.008	0.007	0.008	0.243	57,416
2022-12-16	0.008	0.008	0.008	0.008	0.263	32,570
2022-12-15	0.007	0.007	0.007	0.007	0.240	6,000
2022-12-14	0.007	0.007	0.007	0.007	0.240	0
2022-12-13	0.007	0.008	0.007	0.007	0.240	16,512
2022-12-12	0.008	0.008	0.007	0.008	0.243	290,572
2022-12-09	0.008	0.008	0.008	0.008	0.250	87,279
2022-12-08	0.008	0.008	0.008	0.008	0.263	69,632
2022-12-07	0.009	0.009	0.008	0.008	0.248	137,198
2022-12-06	0.007	0.010	0.007	0.009	0.288	554,599
2022-12-05	0.007	0.007	0.007	0.007	0.213	2,511,742
2022-12-02	0.007	0.007	0.007	0.007	0.225	183,920
2022-12-01	0.007	0.007	0.007	0.007	0.235	94,970
2022-11-30	0.007	0.007	0.007	0.007	0.238	22,274
2022-11-29	0.007	0.007	0.007	0.007	0.240	0
2022-11-28	0.008	0.008	0.007	0.007	0.240	21,622
2022-11-25	0.008	0.008	0.008	0.008	0.243	25,002
2022-11-24	0.008	0.008	0.008	0.008	0.243	2,700
2022-11-23	0.008	0.008	0.008	0.008	0.243	28,564
2022-11-22	0.008	0.008	0.008	0.008	0.245	4,000
2022-11-21	0.008	0.008	0.008	0.008	0.243	140,027
2022-11-18	0.008	0.008	0.008	0.008	0.243	80,400
2022-11-17	0.009	0.009	0.008	0.008	0.250	312,420
2022-11-16	0.009	0.009	0.009	0.009	0.275	111,959
2022-11-15	0.010	0.010	0.009	0.009	0.300	41,920
2022-11-14	0.010	0.010	0.009	0.009	0.300	37,876
2022-11-11	0.010	0.010	0.010	0.010	0.325	10,270
2022-11-10	0.009	0.009	0.009	0.009	0.300	4,600
2022-11-09	0.010	0.010	0.009	0.009	0.306	55,008
2022-11-08	0.010	0.010	0.010	0.010	0.325	76,645
2022-11-07	0.012	0.012	0.010	0.010	0.338	20,000
2022-11-04	0.012	0.013	0.011	0.012	0.400	129,399
2022-11-03	0.010	0.012	0.010	0.012	0.388	49,875
2022-11-02	0.009	0.010	0.009	0.010	0.325	47,358
2022-11-01	0.009	0.009	0.009	0.009	0.288	17,152
2022-10-31	0.009	0.009	0.009	0.009	0.288	9,916
2022-10-28	0.009	0.010	0.009	0.009	0.288	11,813
2022-10-27	0.009	0.009	0.009	0.009	0.275	58,738
2022-10-26	0.009	0.009	0.009	0.009	0.288	34,392
2022-10-25	0.009	0.009	0.009	0.009	0.275	33,295
2022-10-24	0.009	0.009	0.009	0.009	0.288	61,127
2022-10-21	0.009	0.009	0.009	0.009	0.288	74,309
2022-10-20	0.009	0.009	0.009	0.009	0.275	89,755
2022-10-19	0.009	0.009	0.009	0.009	0.300	18,168
2022-10-18	0.010	0.010	0.009	0.009	0.300	78,113
2022-10-17	0.010	0.010	0.009	0.009	0.300	6,630
2022-10-14	0.010	0.010	0.009	0.009	0.300	92,777

← NewerPage 17 of 22 · 1,272 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.