Metal Powder Works Limited MPW

ASX · Avustralya · Üretici İmalatı

AUD 1,77-0,01 (-%0,84)

Piyasa kapalı· 2 Eki 2026 06:10 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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