Metal Powder Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.028	0.028	0.026	0.026	0.850	271,936
2022-04-22	0.029	0.029	0.027	0.027	0.888	197,894
2022-04-21	0.030	0.030	0.030	0.030	0.975	92,510
2022-04-20	0.029	0.031	0.029	0.031	1.013	78,517
2022-04-19	0.029	0.030	0.029	0.029	0.938	32,709
2022-04-14	0.030	0.030	0.029	0.030	0.963	150,160
2022-04-13	0.029	0.030	0.028	0.029	0.950	109,169
2022-04-12	0.030	0.030	0.028	0.029	0.950	98,050
2022-04-11	0.031	0.031	0.030	0.030	0.975	31,694
2022-04-08	0.032	0.032	0.031	0.031	1.000	87,904
2022-04-07	0.032	0.032	0.032	0.032	1.038	31,622
2022-04-06	0.033	0.033	0.032	0.032	1.050	31,146
2022-04-05	0.033	0.033	0.032	0.032	1.050	32,024
2022-04-04	0.033	0.033	0.033	0.033	1.075	26,862
2022-04-01	0.033	0.033	0.032	0.033	1.075	178,762
2022-03-31	0.033	0.033	0.032	0.033	1.075	129,297
2022-03-30	0.033	0.033	0.032	0.033	1.063	92,956
2022-03-29	0.033	0.033	0.032	0.032	1.050	63,792
2022-03-28	0.032	0.032	0.032	0.032	1.050	145,296
2022-03-25	0.032	0.032	0.032	0.032	1.050	66,598
2022-03-24	0.032	0.033	0.032	0.032	1.050	130,946
2022-03-23	0.032	0.033	0.032	0.032	1.050	209,870
2022-03-22	0.034	0.034	0.032	0.032	1.050	127,332
2022-03-21	0.034	0.034	0.033	0.034	1.088	162,566
2022-03-18	0.032	0.034	0.031	0.032	1.050	465,726
2022-03-17	0.030	0.032	0.030	0.031	1.013	231,298
2022-03-16	0.030	0.030	0.029	0.030	0.963	22,800
2022-03-15	0.030	0.030	0.029	0.030	0.963	66,799
2022-03-14	0.030	0.030	0.029	0.030	0.975	26,440
2022-03-11	0.030	0.030	0.029	0.030	0.963	61,360
2022-03-10	0.029	0.030	0.028	0.030	0.963	97,465
2022-03-09	0.029	0.030	0.029	0.029	0.950	19,825
2022-03-08	0.030	0.030	0.028	0.030	0.963	104,341
2022-03-07	0.027	0.035	0.027	0.030	0.988	218,813
2022-03-04	0.028	0.028	0.027	0.027	0.888	4,544
2022-03-03	0.028	0.028	0.027	0.027	0.888	16,805
2022-03-02	0.029	0.029	0.028	0.028	0.900	5,666
2022-03-01	0.029	0.029	0.029	0.029	0.950	2,559
2022-02-28	0.029	0.030	0.027	0.030	0.963	73,202
2022-02-25	0.026	0.027	0.025	0.027	0.875	134,148
2022-02-24	0.026	0.026	0.024	0.024	0.788	160,092
2022-02-23	0.026	0.027	0.025	0.025	0.825	105,629
2022-02-22	0.027	0.027	0.025	0.026	0.850	229,164
2022-02-21	0.027	0.027	0.027	0.027	0.875	11,919
2022-02-18	0.027	0.028	0.027	0.027	0.875	12,951
2022-02-17	0.027	0.027	0.026	0.027	0.875	31,828
2022-02-16	0.029	0.029	0.026	0.026	0.850	114,136
2022-02-15	0.029	0.029	0.027	0.027	0.888	211,377
2022-02-14	0.029	0.029	0.029	0.029	0.938	0
2022-02-11	0.029	0.029	0.029	0.029	0.938	0
2022-02-10	0.029	0.030	0.028	0.029	0.938	137,460
2022-02-09	0.028	0.029	0.027	0.028	0.900	436,821
2022-02-08	0.027	0.028	0.027	0.027	0.888	40,804
2022-02-07	0.027	0.027	0.027	0.027	0.875	8,933
2022-02-04	0.026	0.027	0.026	0.027	0.875	12,218
2022-02-03	0.027	0.027	0.026	0.026	0.850	27,852
2022-02-02	0.026	0.027	0.025	0.026	0.850	106,924
2022-02-01	0.027	0.027	0.026	0.026	0.850	75,118
2022-01-31	0.024	0.027	0.024	0.026	0.838	190,823
2022-01-28	0.024	0.024	0.023	0.024	0.775	50,374

← NewerPage 20 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.