Metal Powder Works Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.024	0.024	0.024	0.024	0.775	17,390
2022-01-25	0.024	0.024	0.022	0.024	0.775	123,438
2022-01-24	0.022	0.024	0.022	0.024	0.788	128,891
2022-01-21	0.022	0.022	0.022	0.022	0.725	190,649
2022-01-20	0.022	0.022	0.022	0.022	0.725	49,128
2022-01-19	0.022	0.023	0.022	0.023	0.738	57,527
2022-01-18	0.022	0.023	0.022	0.022	0.725	28,745
2022-01-17	0.023	0.023	0.022	0.022	0.713	89,847
2022-01-14	0.023	0.023	0.023	0.023	0.738	17,436
2022-01-13	0.024	0.024	0.022	0.023	0.750	65,858
2022-01-12	0.022	0.024	0.022	0.023	0.750	69,956
2022-01-11	0.023	0.023	0.022	0.022	0.725	82,792
2022-01-10	0.023	0.024	0.022	0.024	0.788	110,450
2022-01-07	0.023	0.023	0.023	0.023	0.738	9,666
2022-01-06	0.023	0.023	0.022	0.022	0.725	13,769
2022-01-05	0.023	0.024	0.023	0.023	0.750	30,296
2022-01-04	0.024	0.024	0.023	0.023	0.738	20,878
2021-12-31	0.022	0.024	0.022	0.024	0.775	41,854
2021-12-30	0.022	0.024	0.022	0.024	0.763	36,565
2021-12-29	0.022	0.022	0.021	0.022	0.700	12,000
2021-12-24	0.022	0.023	0.022	0.023	0.750	46,000
2021-12-23	0.022	0.023	0.022	0.023	0.750	75,163
2021-12-22	0.022	0.023	0.022	0.023	0.738	30,567
2021-12-21	0.021	0.022	0.020	0.022	0.700	21,511
2021-12-20	0.022	0.022	0.022	0.022	0.700	22,031
2021-12-17	0.022	0.023	0.022	0.023	0.738	173,393
2021-12-16	0.023	0.023	0.023	0.023	0.750	33,714
2021-12-15	0.024	0.024	0.023	0.023	0.750	10,800
2021-12-14	0.023	0.024	0.023	0.024	0.775	181,103
2021-12-13	0.022	0.023	0.022	0.022	0.725	58,614
2021-12-10	0.023	0.023	0.023	0.023	0.738	0
2021-12-09	0.022	0.023	0.022	0.023	0.738	43,962
2021-12-08	0.022	0.023	0.022	0.023	0.738	89,637
2021-12-07	0.022	0.022	0.022	0.022	0.725	111,399
2021-12-06	0.024	0.024	0.020	0.022	0.700	184,848
2021-12-03	0.024	0.024	0.024	0.024	0.775	54,379
2021-12-02	0.022	0.023	0.022	0.023	0.738	119,229
2021-12-01	0.024	0.024	0.024	0.024	0.775	20,033
2021-11-30	0.024	0.024	0.023	0.024	0.788	142,413
2021-11-29	0.023	0.024	0.023	0.023	0.750	91,492
2021-11-26	0.024	0.024	0.022	0.023	0.750	60,276
2021-11-25	0.024	0.024	0.023	0.024	0.763	71,454
2021-11-24	0.024	0.024	0.023	0.024	0.763	82,844
2021-11-23	0.024	0.024	0.023	0.023	0.750	58,305
2021-11-22	0.025	0.026	0.024	0.024	0.763	81,960
2021-11-19	0.025	0.025	0.023	0.025	0.813	102,634
2021-11-18	0.026	0.026	0.025	0.025	0.800	21,160
2021-11-17	0.025	0.026	0.024	0.026	0.838	85,684
2021-11-16	0.025	0.026	0.025	0.026	0.850	18,000
2021-11-15	0.025	0.026	0.025	0.025	0.825	52,169
2021-11-12	0.025	0.026	0.024	0.024	0.775	24,432
2021-11-11	0.024	0.025	0.023	0.025	0.825	57,217
2021-11-10	0.026	0.026	0.024	0.025	0.800	147,669
2021-11-09	0.023	0.026	0.023	0.025	0.825	86,754
2021-11-08	0.025	0.025	0.023	0.023	0.750	123,098
2021-11-05	0.026	0.026	0.025	0.025	0.800	34,277
2021-11-04	0.027	0.027	0.025	0.025	0.813	83,788
2021-11-03	0.027	0.027	0.026	0.026	0.850	43,911
2021-11-02	0.027	0.027	0.027	0.027	0.863	6,495
2021-11-01	0.029	0.029	0.028	0.028	0.913	87,132

← NewerPage 21 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.