Metal Powder Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.018	0.018	0.017	0.017	0.550	78,960
2022-07-19	0.017	0.017	0.017	0.017	0.563	40,952
2022-07-18	0.018	0.018	0.017	0.018	0.575	15,395
2022-07-15	0.018	0.018	0.018	0.018	0.588	851
2022-07-14	0.019	0.019	0.018	0.018	0.588	2,023,398
2022-07-13	0.019	0.019	0.018	0.019	0.625	23,335
2022-07-12	0.019	0.019	0.018	0.019	0.625	19,952
2022-07-11	0.019	0.019	0.019	0.019	0.625	3,266
2022-07-08	0.020	0.020	0.019	0.019	0.625	30,677
2022-07-07	0.021	0.021	0.020	0.020	0.650	26,792
2022-07-06	0.020	0.020	0.020	0.020	0.650	12,095
2022-07-05	0.019	0.020	0.019	0.020	0.650	57,506
2022-07-04	0.019	0.019	0.019	0.019	0.625	14,733
2022-07-01	0.019	0.020	0.019	0.019	0.600	30,098
2022-06-30	0.019	0.019	0.019	0.019	0.625	63,968
2022-06-29	0.018	0.018	0.018	0.018	0.575	41,693
2022-06-28	0.020	0.020	0.020	0.020	0.650	0
2022-06-27	0.020	0.020	0.019	0.020	0.650	132,962
2022-06-24	0.019	0.021	0.018	0.021	0.675	20,402
2022-06-23	0.018	0.018	0.017	0.017	0.550	19,498
2022-06-22	0.018	0.020	0.018	0.019	0.625	27,632
2022-06-21	0.019	0.019	0.019	0.019	0.613	90,775
2022-06-20	0.020	0.020	0.019	0.019	0.600	76,682
2022-06-17	0.020	0.021	0.020	0.021	0.675	761,008
2022-06-16	0.019	0.021	0.019	0.020	0.638	16,692
2022-06-15	0.020	0.020	0.019	0.019	0.613	8,895
2022-06-14	0.020	0.020	0.016	0.020	0.638	55,130
2022-06-10	0.022	0.022	0.020	0.020	0.663	30,053
2022-06-09	0.021	0.022	0.021	0.022	0.700	10,596
2022-06-08	0.021	0.023	0.021	0.023	0.738	56,583
2022-06-07	0.021	0.021	0.021	0.021	0.675	5,987
2022-06-06	0.022	0.022	0.021	0.021	0.688	32,350
2022-06-03	0.022	0.022	0.022	0.022	0.700	54,206
2022-06-02	0.024	0.024	0.023	0.023	0.750	23,045
2022-06-01	0.024	0.025	0.024	0.024	0.788	50,745
2022-05-31	0.024	0.026	0.024	0.025	0.825	77,155
2022-05-30	0.023	0.025	0.022	0.024	0.775	55,470
2022-05-27	0.022	0.023	0.022	0.023	0.750	66,366
2022-05-26	0.021	0.022	0.021	0.022	0.700	38,800
2022-05-25	0.020	0.021	0.019	0.020	0.650	151,336
2022-05-24	0.020	0.021	0.020	0.021	0.675	7,400
2022-05-23	0.022	0.022	0.021	0.021	0.675	35,123
2022-05-20	0.023	0.023	0.022	0.022	0.713	38,310
2022-05-19	0.023	0.023	0.023	0.023	0.750	0
2022-05-18	0.023	0.024	0.023	0.023	0.750	45,446
2022-05-17	0.023	0.024	0.022	0.023	0.750	116,161
2022-05-16	0.023	0.023	0.022	0.023	0.750	35,497
2022-05-13	0.021	0.022	0.021	0.022	0.725	14,700
2022-05-12	0.020	0.020	0.020	0.020	0.663	0
2022-05-11	0.020	0.020	0.020	0.020	0.663	0
2022-05-10	0.022	0.022	0.020	0.020	0.663	83,894
2022-05-09	0.023	0.023	0.022	0.023	0.738	118,394
2022-05-06	0.024	0.024	0.023	0.023	0.750	40,842
2022-05-05	0.025	0.026	0.024	0.024	0.775	69,116
2022-05-04	0.025	0.025	0.024	0.025	0.813	89,161
2022-05-03	0.028	0.028	0.024	0.025	0.825	203,398
2022-05-02	0.027	0.027	0.026	0.026	0.850	60,102
2022-04-29	0.029	0.029	0.026	0.027	0.875	275,121
2022-04-28	0.028	0.030	0.027	0.029	0.925	73,020
2022-04-27	0.026	0.028	0.026	0.028	0.900	51,713

← NewerPage 19 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.