Metal Powder Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.011	0.011	0.009	0.009	0.300	28,244
2022-10-12	0.011	0.011	0.011	0.011	0.350	14,758
2022-10-11	0.010	0.011	0.010	0.011	0.363	13,980
2022-10-10	0.010	0.010	0.010	0.010	0.338	36,000
2022-10-07	0.010	0.010	0.009	0.010	0.325	12,646
2022-10-06	0.010	0.010	0.010	0.010	0.338	40,000
2022-10-05	0.010	0.010	0.010	0.010	0.338	8,800
2022-10-04	0.011	0.011	0.010	0.010	0.325	165,798
2022-10-03	0.010	0.011	0.010	0.011	0.350	163,833
2022-09-30	0.011	0.011	0.011	0.011	0.350	28,026
2022-09-29	0.010	0.011	0.010	0.011	0.350	9,944
2022-09-28	0.011	0.011	0.010	0.010	0.338	211,833
2022-09-27	0.011	0.012	0.011	0.011	0.350	131,897
2022-09-26	0.011	0.012	0.011	0.011	0.350	146,344
2022-09-23	0.012	0.012	0.011	0.011	0.363	256,573
2022-09-21	0.012	0.012	0.012	0.012	0.400	24,800
2022-09-20	0.012	0.012	0.012	0.012	0.400	14,574
2022-09-19	0.012	0.012	0.012	0.012	0.375	26,795
2022-09-16	0.012	0.012	0.012	0.012	0.388	31,866
2022-09-15	0.012	0.013	0.012	0.012	0.400	33,435
2022-09-14	0.012	0.012	0.012	0.012	0.400	32,473
2022-09-13	0.013	0.013	0.012	0.013	0.413	20,762
2022-09-12	0.012	0.014	0.012	0.014	0.438	57,928
2022-09-09	0.011	0.012	0.010	0.012	0.400	83,378
2022-09-08	0.011	0.012	0.011	0.011	0.350	105,474
2022-09-07	0.012	0.012	0.011	0.011	0.350	31,523
2022-09-06	0.012	0.012	0.011	0.012	0.375	240,166
2022-09-05	0.013	0.013	0.012	0.012	0.388	109,670
2022-09-02	0.014	0.014	0.013	0.013	0.425	57,988
2022-09-01	0.014	0.015	0.013	0.015	0.488	90,183
2022-08-31	0.013	0.014	0.013	0.013	0.425	30,745
2022-08-30	0.014	0.014	0.013	0.013	0.413	32,526
2022-08-29	0.013	0.013	0.013	0.013	0.413	57,462
2022-08-26	0.013	0.014	0.013	0.013	0.425	135,214
2022-08-25	0.013	0.013	0.012	0.012	0.400	104,358
2022-08-24	0.013	0.014	0.012	0.012	0.400	258,257
2022-08-23	0.014	0.014	0.012	0.012	0.400	200,597
2022-08-22	0.015	0.015	0.013	0.014	0.438	503,602
2022-08-19	0.015	0.015	0.015	0.015	0.500	11,344
2022-08-18	0.015	0.016	0.015	0.016	0.513	14,600
2022-08-17	0.015	0.017	0.015	0.017	0.538	16,059
2022-08-16	0.016	0.016	0.015	0.015	0.475	412,471
2022-08-15	0.016	0.016	0.015	0.016	0.525	149,410
2022-08-12	0.016	0.016	0.016	0.016	0.525	53,166
2022-08-11	0.016	0.016	0.016	0.016	0.525	36,708
2022-08-10	0.017	0.017	0.016	0.016	0.525	146,235
2022-08-09	0.017	0.017	0.017	0.017	0.550	232,043
2022-08-08	0.017	0.018	0.017	0.017	0.550	192,219
2022-08-05	0.016	0.017	0.016	0.016	0.525	198,423
2022-08-04	0.018	0.018	0.015	0.015	0.500	790,535
2022-08-03	0.018	0.018	0.017	0.018	0.581	167,077
2022-08-02	0.020	0.020	0.018	0.018	0.575	303,053
2022-08-01	0.019	0.020	0.018	0.019	0.625	458,715
2022-07-29	0.020	0.022	0.019	0.020	0.650	232,136
2022-07-28	0.019	0.019	0.019	0.019	0.600	0
2022-07-27	0.019	0.019	0.019	0.019	0.600	0
2022-07-26	0.019	0.019	0.019	0.019	0.600	77,793
2022-07-25	0.019	0.019	0.019	0.019	0.625	15,225
2022-07-22	0.019	0.019	0.019	0.019	0.625	12,654
2022-07-21	0.019	0.019	0.017	0.019	0.613	38,716

← NewerPage 18 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.