Mpower Group Ltd (MPR)

Sydney

Currency in AUD

Disclaimer

0.018

0.000(0.00%)

Closed29/11

Day's Range

0.018

52 wk Range

0.016

0.028

MPR Historical Data

Get free historical data for MPR. You'll find the closing price, open, high, low, change and %change of the Mpower Group Ltd Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

24/10/2023 - 03/12/2023

Date	Price	Open	High	Low	Vol.	Change %
29/11/2023	0.018	0.018	0.018	0.018	4.55K	0.00%
29/11/2023	0.018	0.018	0.018	0.018	4.55K	0.00%
28/11/2023	0.018	0.019	0.019	0.018	68.50K	-5.26%
28/11/2023	0.018	0.019	0.019	0.018	68.50K	-5.26%
27/11/2023	0.019	0.020	0.020	0.019	6.79K	-5.00%
27/11/2023	0.019	0.020	0.020	0.019	6.79K	-5.00%
26/11/2023	0.020	0.020	0.020	0.020		0.00%
26/11/2023	0.020	0.020	0.020	0.020		0.00%
25/11/2023	0.020	0.020	0.020	0.020		0.00%
25/11/2023	0.020	0.020	0.020	0.020		0.00%
24/11/2023	0.020	0.020	0.020	0.020	37.27K	0.00%
24/11/2023	0.020	0.020	0.020	0.020	37.27K	0.00%
23/11/2023	0.020	0.020	0.020	0.020	16.36K	+2.63%
23/11/2023	0.020	0.020	0.020	0.020	16.36K	+2.63%
20/11/2023	0.019	0.018	0.019	0.018	40.01K	+5.56%
20/11/2023	0.019	0.018	0.019	0.018	40.01K	+5.56%
14/11/2023	0.018	0.018	0.018	0.018	8.35K	0.00%
14/11/2023	0.018	0.018	0.018	0.018	8.35K	0.00%
10/11/2023	0.018	0.018	0.018	0.018	2.50K	0.00%
10/11/2023	0.018	0.018	0.018	0.018	2.50K	0.00%
07/11/2023	0.018	0.018	0.018	0.018	36.15K	0.00%
07/11/2023	0.018	0.018	0.018	0.018	36.15K	0.00%
03/11/2023	0.018	0.018	0.018	0.018	51.50K	-5.26%
03/11/2023	0.018	0.018	0.018	0.018	51.50K	-5.26%
31/10/2023	0.019	0.019	0.019	0.019	6.00K	+11.76%
30/10/2023	0.017	0.018	0.018	0.017	15.55K	0.00%
27/10/2023	0.017	0.018	0.018	0.017	312.50K	-5.56%
26/10/2023	0.018	0.018	0.018	0.018	65.91K	-5.26%
25/10/2023	0.019	0.019	0.019	0.019	2.07K	0.00%
24/10/2023	0.019	0.019	0.019	0.019	13.79K	+5.56%

Highest

0.020

Change %

-5.263

Average

0.019

Difference

0.003

Lowest

0.017

Markets

S&P/ASX 200

7,073.20

-14.10

-0.20%

ASX 200 Futures

7,156.50

+62.5

+0.88%

ASX All Ordinaries

7,285.10

-12.60

-0.17%

US 500

4,596.30

+28.5

+0.62%

Dow Jones

36,245.50

+294.61

+0.82%

China A50 Futures

11,633.00

+35.0

+0.30%

Dollar Index

103.125

-0.303

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Pilbara Minerals Ltd	3.61	-0.82%	29.45M
Santos	6.90	-0.14%	14.99M
Woodside Energy	30.84	-0.52%	9.50M
BHP Group Ltd	46.34	+0.09%	4.03M
Commonwealth Bank Australia	104.19	-0.45%	1.78M
CSL	262.86	+0.24%	681.00K
Macquarie	167.79	-0.75%	634.23K

Name	Last	Chg. %	Vol.
Tali Digital Ltd	0.002	+100.00%	1.00K
Arrow Minerals	0.002	+50.00%	500.00K
8I Holdings Ltd	0.014	+40.00%	8.28K
Hubify	0.021	+40.00%	356.17K
Simble Solutions	0.004	+33.33%	100.00K
Perpetual Resources Ltd	0.016	+33.33%	601.13K
Western Mines Group	0.28	+33.33%	439.70K

Name	Last	Chg. %	Vol.
Cyclone Metals	0.001	-50.00%	6.35M
Discovex Resources	0.001	-50.00%	200.00K
Sihayo Gold	0.001	-50.00%	216.08K
Newpeak Metals	0.02	-28.57%	1.52M
Intra Energy Corporation	0.003	-25.00%	180.00K
YPB Group Ltd	0.002	-25.00%	7.23K
Shekel Brainweigh	0.08	-20.00%	42.85K

Trending Stocks

Name	Last	Chg. %	Vol.
Woodside Energy	30.84	-0.52%	9.50M
BHP Group Ltd	46.34	+0.09%	4.03M
Pilbara Minerals Ltd	3.61	-0.82%	29.45M
Rio Tinto Ltd	124.91	-0.10%	781.70K
Mineral Resources	60.60	-0.93%	806.95K

Popular Searches

Please try another search

Mpower Group Ltd (MPR)

MPR Historical Data

Trending Stocks