Metal Powder Works Limited MPW
ASX · Australia · Producer Manufacturing
AUD 1.77-0.01 (-0.84%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.77 | -0.84% | AUD 1.81 | AUD 1.85 | AUD 1.72 | 47.49K |
| 2026-10-01 | AUD 1.78 | -1.92% | AUD 1.78 | AUD 1.81 | AUD 1.77 | 10.42K |
| 2026-09-30 | AUD 1.82 | -0.27% | AUD 1.82 | AUD 1.82 | AUD 1.75 | 144.41K |
| 2026-09-29 | AUD 1.83 | +1.96% | AUD 1.74 | AUD 1.83 | AUD 1.74 | 40.94K |
| 2026-09-28 | AUD 1.79 | -0.83% | AUD 1.80 | AUD 1.83 | AUD 1.75 | 24.18K |
| 2026-09-25 | AUD 1.80 | -1.37% | AUD 1.86 | AUD 1.86 | AUD 1.76 | 16.93K |
| 2026-09-24 | AUD 1.83 | -2.66% | AUD 1.88 | AUD 1.88 | AUD 1.80 | 39.06K |
| 2026-09-23 | AUD 1.88 | -1.05% | AUD 1.85 | AUD 1.89 | AUD 1.85 | 33.67K |
| 2026-09-22 | AUD 1.90 | +1.60% | AUD 1.87 | AUD 1.90 | AUD 1.80 | 45.26K |
| 2026-09-21 | AUD 1.87 | +0.81% | AUD 1.83 | AUD 1.87 | AUD 1.73 | 77.21K |
| 2026-09-18 | AUD 1.86 | -4.38% | AUD 1.90 | AUD 2.00 | AUD 1.78 | 135.66K |
| 2026-09-17 | AUD 1.94 | +17.93% | AUD 1.65 | AUD 1.94 | AUD 1.65 | 187.89K |
| 2026-09-16 | AUD 1.64 | +10.40% | AUD 1.49 | AUD 1.66 | AUD 1.37 | 167.51K |
| 2026-09-15 | AUD 1.49 | +2.41% | AUD 1.46 | AUD 1.50 | AUD 1.43 | 72.14K |
| 2026-09-14 | AUD 1.46 | -3.00% | AUD 1.50 | AUD 1.51 | AUD 1.42 | 92.01K |
| 2026-09-11 | AUD 1.50 | +1.35% | AUD 1.48 | AUD 1.50 | AUD 1.40 | 93.95K |
| 2026-09-10 | AUD 1.48 | -1.66% | AUD 1.50 | AUD 1.50 | AUD 1.38 | 261.39K |
| 2026-09-09 | AUD 1.50 | -2.90% | AUD 1.59 | AUD 1.59 | AUD 1.46 | 78.51K |
| 2026-09-08 | AUD 1.55 | -3.13% | AUD 1.55 | AUD 1.55 | AUD 1.47 | 142.95K |
| 2026-09-07 | AUD 1.60 | -3.03% | AUD 1.67 | AUD 1.75 | AUD 1.53 | 78.31K |
| 2026-09-04 | AUD 1.65 | +3.12% | AUD 1.61 | AUD 1.66 | AUD 1.58 | 287.45K |
| 2026-09-03 | AUD 1.60 | +6.67% | AUD 1.53 | AUD 1.67 | AUD 1.50 | 294.07K |
| 2026-09-02 | AUD 1.50 | +0.67% | AUD 1.49 | AUD 1.50 | AUD 1.33 | 315.08K |
| 2026-09-01 | AUD 1.49 | -13.87% | AUD 1.68 | AUD 1.68 | AUD 1.39 | 223.00K |
| 2026-08-31 | AUD 1.73 | -4.95% | AUD 1.80 | AUD 1.80 | AUD 1.68 | 92.89K |
| 2026-08-28 | AUD 1.82 | +1.68% | AUD 1.76 | AUD 1.82 | AUD 1.74 | 112.60K |
| 2026-08-27 | AUD 1.79 | -0.56% | AUD 1.88 | AUD 1.88 | AUD 1.75 | 190.11K |
| 2026-08-26 | AUD 1.80 | -2.70% | AUD 1.89 | AUD 1.92 | AUD 1.77 | 119.13K |
| 2026-08-25 | AUD 1.85 | +4.52% | AUD 1.77 | AUD 1.85 | AUD 1.77 | 87.43K |
| 2026-08-24 | AUD 1.77 | +4.12% | AUD 1.72 | AUD 1.89 | AUD 1.72 | 202.75K |
| 2026-08-21 | AUD 1.70 | -2.58% | AUD 1.77 | AUD 1.77 | AUD 1.64 | 177.04K |
| 2026-08-20 | AUD 1.75 | -1.97% | AUD 1.80 | AUD 1.80 | AUD 1.73 | 78.12K |
| 2026-08-19 | AUD 1.78 | -0.56% | AUD 1.85 | AUD 1.85 | AUD 1.74 | 95.28K |
| 2026-08-18 | AUD 1.79 | -2.19% | AUD 1.87 | AUD 1.87 | AUD 1.78 | 90.17K |
| 2026-08-17 | AUD 1.83 | -4.69% | AUD 1.92 | AUD 1.94 | AUD 1.83 | 93.57K |
| 2026-08-14 | AUD 1.92 | -3.52% | AUD 1.98 | AUD 1.98 | AUD 1.87 | 93.98K |
| 2026-08-13 | AUD 1.99 | +7.28% | AUD 1.90 | AUD 1.99 | AUD 1.89 | 210.03K |
| 2026-08-12 | AUD 1.86 | -8.62% | AUD 2.06 | AUD 2.07 | AUD 1.86 | 188.67K |
| 2026-08-11 | AUD 2.03 | +0.50% | AUD 2.06 | AUD 2.06 | AUD 1.99 | 88.30K |
| 2026-08-10 | AUD 2.02 | +2.54% | AUD 1.96 | AUD 2.02 | AUD 1.93 | 77.46K |
| 2026-08-07 | AUD 1.97 | -4.37% | AUD 2.06 | AUD 2.06 | AUD 1.96 | 68.08K |
| 2026-08-06 | AUD 2.06 | +3.00% | AUD 2.01 | AUD 2.11 | AUD 1.92 | 130.93K |
| 2026-08-05 | AUD 2.00 | +3.09% | AUD 1.98 | AUD 2.06 | AUD 1.96 | 150.87K |
| 2026-08-04 | AUD 1.94 | +1.04% | AUD 1.96 | AUD 2.02 | AUD 1.91 | 76.46K |
| 2026-08-03 | AUD 1.92 | +4.92% | AUD 1.83 | AUD 1.92 | AUD 1.80 | 41.55K |
| 2026-07-31 | AUD 1.83 | +1.67% | AUD 1.88 | AUD 1.89 | AUD 1.75 | 25.87K |
| 2026-07-30 | AUD 1.80 | +5.88% | AUD 1.70 | AUD 1.89 | AUD 1.64 | 248.68K |
| 2026-07-29 | AUD 1.70 | -5.56% | AUD 1.84 | AUD 1.84 | AUD 1.64 | 161.70K |
| 2026-07-28 | AUD 1.80 | -5.26% | AUD 1.90 | AUD 1.90 | AUD 1.77 | 395.09K |
| 2026-07-27 | AUD 1.90 | +3.54% | AUD 1.86 | AUD 1.93 | AUD 1.77 | 169.35K |
| 2026-07-24 | AUD 1.84 | -4.43% | AUD 1.96 | AUD 1.96 | AUD 1.78 | 117.76K |
| 2026-07-23 | AUD 1.92 | +1.59% | AUD 1.87 | AUD 1.96 | AUD 1.83 | 352.58K |
| 2026-07-22 | AUD 1.89 | -0.53% | AUD 1.91 | AUD 1.93 | AUD 1.81 | 155.30K |
| 2026-07-21 | AUD 1.90 | -2.56% | AUD 1.98 | AUD 1.98 | AUD 1.90 | 49.36K |
| 2026-07-20 | AUD 1.95 | -5.34% | AUD 2.08 | AUD 2.08 | AUD 1.94 | 127.32K |
| 2026-07-17 | AUD 2.06 | -10.43% | AUD 2.23 | AUD 2.23 | AUD 2.05 | 151.66K |
| 2026-07-16 | AUD 2.30 | 0.00% | AUD 2.30 | AUD 2.44 | AUD 2.16 | 160.02K |
| 2026-07-15 | AUD 2.30 | +7.48% | AUD 2.13 | AUD 2.38 | AUD 2.13 | 254.95K |
| 2026-07-14 | AUD 2.14 | -1.38% | AUD 2.05 | AUD 2.14 | AUD 1.99 | 58.26K |
| 2026-07-13 | AUD 2.17 | +3.33% | AUD 2.10 | AUD 2.24 | AUD 2.02 | 170.73K |
| 2026-07-10 | AUD 2.10 | +2.44% | AUD 2.07 | AUD 2.13 | AUD 2.02 | 55.41K |
| 2026-07-09 | AUD 2.05 | +5.13% | AUD 1.95 | AUD 2.09 | AUD 1.95 | 29.25K |
| 2026-07-08 | AUD 1.95 | +5.41% | AUD 2.00 | AUD 2.00 | AUD 1.70 | 168.48K |
| 2026-07-07 | AUD 1.85 | -1.07% | AUD 1.89 | AUD 1.90 | AUD 1.71 | 122.03K |
| 2026-07-06 | AUD 1.87 | -5.32% | AUD 1.95 | AUD 1.97 | AUD 1.80 | 130.29K |
| 2026-07-03 | AUD 1.98 | -0.25% | AUD 2.02 | AUD 2.05 | AUD 1.88 | 186.77K |
| 2026-07-02 | AUD 1.98 | +7.61% | AUD 1.84 | AUD 2.00 | AUD 1.84 | 45.60K |
| 2026-07-01 | AUD 1.84 | +2.22% | AUD 1.80 | AUD 1.85 | AUD 1.78 | 68.73K |
| 2026-06-30 | AUD 1.80 | -2.70% | AUD 1.79 | AUD 1.80 | AUD 1.70 | 108.56K |
| 2026-06-29 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.87 | AUD 1.80 | 450.44K |
| 2026-06-26 | AUD 1.85 | +5.11% | AUD 1.79 | AUD 1.86 | AUD 1.68 | 189.26K |
| 2026-06-25 | AUD 1.76 | -4.09% | AUD 1.79 | AUD 1.79 | AUD 1.70 | 174.55K |
| 2026-06-24 | AUD 1.84 | -2.65% | AUD 1.85 | AUD 1.85 | AUD 1.75 | 60.36K |
| 2026-06-23 | AUD 1.88 | -6.22% | AUD 1.92 | AUD 1.93 | AUD 1.82 | 136.46K |
| 2026-06-22 | AUD 2.01 | -0.50% | AUD 1.99 | AUD 2.02 | AUD 1.94 | 81.35K |
| 2026-06-19 | AUD 2.02 | -4.72% | AUD 2.08 | AUD 2.20 | AUD 1.98 | 178.97K |
| 2026-06-18 | AUD 2.12 | -3.20% | AUD 2.19 | AUD 2.19 | AUD 2.06 | 105.01K |
| 2026-06-17 | AUD 2.19 | +9.50% | AUD 2.00 | AUD 2.19 | AUD 2.00 | 58.77K |
| 2026-06-16 | AUD 2.00 | +2.04% | AUD 1.97 | AUD 2.06 | AUD 1.92 | 72.37K |
| 2026-06-15 | AUD 1.96 | +3.16% | AUD 1.86 | AUD 2.00 | AUD 1.84 | 184.93K |
| 2026-06-12 | AUD 1.90 | +4.97% | AUD 1.84 | AUD 1.98 | AUD 1.80 | 152.28K |
| 2026-06-11 | AUD 1.81 | -4.23% | AUD 1.83 | AUD 1.89 | AUD 1.70 | 193.17K |
| 2026-06-10 | AUD 1.89 | -7.80% | AUD 2.03 | AUD 2.03 | AUD 1.85 | 111.14K |
| 2026-06-09 | AUD 2.05 | 0.00% | AUD 2.00 | AUD 2.06 | AUD 1.97 | 147.47K |
| 2026-06-05 | AUD 2.05 | 0.00% | AUD 2.11 | AUD 2.11 | AUD 1.98 | 40.72K |
| 2026-06-04 | AUD 2.05 | -0.97% | AUD 2.07 | AUD 2.10 | AUD 2.00 | 77.09K |
| 2026-06-03 | AUD 2.07 | +1.47% | AUD 2.08 | AUD 2.19 | AUD 2.03 | 112.86K |
| 2026-06-02 | AUD 2.04 | -1.92% | AUD 2.07 | AUD 2.07 | AUD 1.98 | 79.35K |
| 2026-06-01 | AUD 2.08 | -1.42% | AUD 2.11 | AUD 2.11 | AUD 2.06 | 15.82K |
| 2026-05-29 | AUD 2.11 | +1.44% | AUD 2.07 | AUD 2.14 | AUD 2.07 | 28.81K |