ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
67,817.73
0.14%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. MPower Group Limited (MPR)

  7. MPower Group Limited (MPR) Historical

MPR MPower Group Limited

0.012
-0.0035 (-22.58%)
May 31 2024 - Closed
Delayed by 20 minutes

MPR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.012 -0.0035 -22.58% 0.015 0.015 0.011 1,190,034
May 30 2024 0.0155 0.0005 3.33% 0.0155 0.0155 0.0155 10,000
May 29 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
May 28 2024 0.015 -0.002 -11.76% 0.017 0.017 0.015 688,730
May 27 2024 0.017 -0.001 -5.56% 0.017 0.017 0.017 5,976
May 24 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
May 23 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
May 22 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
May 21 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
May 20 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
May 17 2024 0.018 0.00 0.00% 0.018 0.018 0.018 100,642
May 16 2024 0.018 0.001 5.88% 0.018 0.018 0.018 61,538
May 15 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
May 14 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
May 13 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
May 10 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
May 09 2024 0.017 0.00 0.00% 0.017 0.017 0.017 59,956
May 08 2024 0.017 0.001 6.25% 0.017 0.017 0.016 733,717
May 07 2024 0.016 -0.003 -15.79% 0.018 0.018 0.016 285,073
May 06 2024 0.019 0.00 0.00% 0.019 0.019 0.019 412,927
May 03 2024 0.019 0.00 0.00% 0.019 0.019 0.019 484
May 02 2024 0.019 0.00 0.00% 0.019 0.019 0.019 427,375
May 01 2024 0.019 0.00 0.00% 0.019 0.019 0.019 3,967
Apr 30 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Apr 29 2024 0.019 0.00 0.00% 0.019 0.019 0.019 13,485
Apr 26 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Apr 24 2024 0.019 0.00 0.00% 0.019 0.019 0.019 100,000
Apr 23 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Apr 22 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Apr 19 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Apr 18 2024 0.019 0.00 0.00% 0.019 0.019 0.019 3,574
Apr 17 2024 0.019 0.00 0.00% 0.019 0.019 0.019 40,000
Apr 16 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Apr 15 2024 0.019 -0.001 -5.00% 0.02 0.02 0.019 200,811
Apr 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 1,642
Apr 11 2024 0.02 0.001 5.26% 0.02 0.02 0.02 20,592
Apr 10 2024 0.019 0.001 5.56% 0.019 0.019 0.019 86,940
Apr 09 2024 0.018 -0.001 -5.26% 0.018 0.018 0.018 962
Apr 08 2024 0.019 0.00 0.00% 0.019 0.019 0.019 88,236
Apr 05 2024 0.019 0.00 0.00% 0.019 0.019 0.019 31,701
Apr 04 2024 0.019 0.00 0.00% 0.019 0.019 0.019 26,157
Apr 03 2024 0.019 0.00 0.00% 0.019 0.019 0.019 20,649
Apr 02 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Mar 28 2024 0.019 0.00 0.00% 0.018 0.019 0.018 40,738
Mar 27 2024 0.019 0.001 5.56% 0.018 0.019 0.018 5,002
Mar 26 2024 0.018 0.00 0.00% 0.018 0.018 0.018 205,430
Mar 25 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Mar 22 2024 0.018 0.00 0.00% 0.018 0.018 0.018 50,886
Mar 21 2024 0.018 0.00 0.00% 0.018 0.018 0.018 722
Mar 20 2024 0.018 0.00 0.00% 0.017 0.018 0.017 112,768
Mar 19 2024 0.018 0.00 0.00% 0.018 0.018 0.018 27,555
Mar 18 2024 0.018 0.00 0.00% 0.018 0.018 0.018 1
Mar 15 2024 0.018 0.001 5.88% 0.018 0.018 0.018 201,046
Mar 14 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
Mar 13 2024 0.017 -0.001 -5.56% 0.017 0.017 0.017 200,000
Mar 12 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Mar 11 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Mar 07 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Mar 06 2024 0.018 0.00 0.00% 0.018 0.018 0.018 110
Mar 05 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Mar 04 2024 0.018 0.00 0.00% 0.018 0.018 0.018 24,651
Mar 03 2024 0.018 0.00 0.00% 0.018 0.018 0.018 153,187

Your Recent History

ASX
MPR
MPower
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved