MPower Group Limited Historical Data - MPR | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
MPower Group Limited (MPR)
MPower Group Limited (MPR) Historical

MPower Group Limited (MPR)

0.019

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.019	0.019	0.019	21787	0.019	DE
4	0.001	5.55555555556	0.018	0.02	0.018	52631	0.01873084	DE
12	-0.002	-9.52380952381	0.021	0.021	0.017	139324	0.01875122	DE
26	0	0	0.019	0.024	0.017	142679	0.01977741	DE
52	-0.001	-5	0.02	0.028	0.016	241038	0.02051002	DE
156	-0.096	-83.4782608696	0.115	0.12	0.016	307246	0.04405532	DE
260	-0.012	-38.7096774194	0.031	0.165	0.007	303122	0.0554943	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.019	0	0.00	0.019	0.019	0.019	100000
1713852900	0.019	0	0.00	0.019	0.019	0.019	0
1713766500	0.019	0	0.00	0.019	0.019	0.019	0
1713507300	0.019	0	0.00	0.019	0.019	0.019	0
1713420900	0.019	0	0.00	0.019	0.019	0.019	3574
1713334500	0.019	0	0.00	0.019	0.019	0.019	40000
1713248100	0.019	0	0.00	0.019	0.019	0.019	0
1713161700	0.019	-0.001	-5.00	0.02	0.02	0.019	200811
1712902500	0.02	0	0.00	0.02	0.02	0.02	1642
1712816100	0.02	0.001	5.26	0.02	0.02	0.02	20592
1712729700	0.019	0.001	5.56	0.019	0.019	0.019	86940
1712643300	0.018	-0.001	-5.26	0.018	0.018	0.018	962
1712553300	0.019	0	0.00	0.019	0.019	0.019	0
1712294100	0.019	0	0.00	0.019	0.019	0.019	31701
1712207700	0.019	0	0.00	0.019	0.019	0.019	26157
1712121300	0.019	0	0.00	0.019	0.019	0.019	20649
1712034900	0.019	0	0.00	0.019	0.019	0.019	0
1711602900	0.019	0	0.00	0.018	0.019	0.018	40738
1711516500	0.019	0.001	5.56	0.018	0.019	0.018	5002
1711430100	0.018	0	0.00	0.018	0.018	0.018	205430
1711343700	0.018	0	0.00	0.018	0.018	0.018	0
1711084500	0.018	0	0.00	0.018	0.018	0.018	50886
1710998100	0.018	0	0.00	0.018	0.018	0.018	722
1710911700	0.018	0	0.00	0.017	0.018	0.017	112768
1710825300	0.018	0	0.00	0.018	0.018	0.018	27555
1710738900	0.018	0	0.00	0.018	0.018	0.018	1
1710479700	0.018	0.001	5.88	0.018	0.018	0.018	201046
1710393300	0.017	0	0.00	0.017	0.017	0.017	0
1710306900	0.017	-0.001	-5.56	0.017	0.017	0.017	200000
1710220500	0.018	0	0.00	0.018	0.018	0.018	0
1710134100	0.018	0	0.00	0.018	0.018	0.018	0
1709874900	0.018	0	0.00	0.018	0.018	0.018	0
1709788500	0.018	0	0.00	0.018	0.018	0.018	110
1709702100	0.018	0	0.00	0.018	0.018	0.018	0
1709615700	0.018	0	0.00	0.018	0.018	0.018	24651
1709529300	0.018	0	0.00	0.018	0.018	0.018	153187
1709270100	0.018	0	0.00	0.018	0.018	0.018	0
1709183700	0.018	0	0.00	0.018	0.018	0.018	0
1709097300	0.018	0	0.00	0.018	0.018	0.018	0
1709010900	0.018	-0.001	-5.26	0.018	0.018	0.018	268489
1708924500	0.019	0	0.00	0.019	0.019	0.019	3000
1708665300	0.019	0	0.00	0.019	0.019	0.019	0
1708578900	0.019	-0.001	-5.00	0.019	0.019	0.019	235517
1708492500	0.02	0	0.00	0.02	0.02	0.02	0
1708406100	0.02	0	0.00	0.02	0.02	0.02	0
1708319700	0.02	0	0.00	0.02	0.0205	0.02	147575
1708060500	0.02	0	0.00	0.02	0.02	0.02	0
1707974100	0.02	0	0.00	0.02	0.02	0.02	72521
1707887700	0.02	0.001	5.26	0.019	0.02	0.019	10782
1707801300	0.019	0	0.00	0.019	0.019	0.019	0
1707714900	0.019	0	0.00	0.019	0.019	0.019	0
1707455700	0.019	0	0.00	0.019	0.02	0.019	60766
1707369300	0.019	0	0.00	0.019	0.019	0.019	35000
1707282900	0.019	0	0.00	0.019	0.019	0.019	0
1707196500	0.019	-0.001	-5.00	0.02	0.02	0.019	11906
1707110100	0.02	0.001	5.26	0.019	0.02	0.019	14206
1706850900	0.019	0	0.00	0.019	0.019	0.019	0
1706764500	0.019	0	0.00	0.019	0.019	0.019	0
1706678100	0.019	-0.002	-9.52	0.021	0.021	0.019	2422134
1706591700	0.021	0	0.00	0.021	0.021	0.021	0
1706505300	0.021	0	0.00	0.021	0.021	0.021	0
1706159700	0.021	0	0.00	0.021	0.021	0.021	37696

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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