Macro Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.026	0.026	0.021	0.022	0.022	20,562,835
2024-09-03	0.029	0.030	0.025	0.026	0.026	11,184,346
2024-09-02	0.028	0.029	0.028	0.028	0.028	3,361,154
2024-08-30	0.026	0.028	0.026	0.028	0.028	1,015,075
2024-08-29	0.026	0.027	0.026	0.026	0.026	3,870,610
2024-08-28	0.030	0.031	0.025	0.027	0.027	15,859,814
2024-08-27	0.024	0.024	0.024	0.024	0.024	0
2024-08-26	0.024	0.024	0.024	0.024	0.024	0
2024-08-23	0.024	0.025	0.024	0.024	0.024	872,714
2024-08-22	0.025	0.026	0.024	0.024	0.024	3,044,752
2024-08-21	0.026	0.027	0.024	0.024	0.024	5,394,895
2024-08-20	0.027	0.027	0.026	0.026	0.026	1,656,438
2024-08-19	0.028	0.030	0.027	0.027	0.027	2,019,735
2024-08-16	0.027	0.028	0.027	0.028	0.028	1,134,130
2024-08-15	0.028	0.028	0.026	0.026	0.026	872,090
2024-08-14	0.027	0.028	0.026	0.028	0.028	2,202,483
2024-08-13	0.027	0.027	0.026	0.026	0.026	2,471,512
2024-08-12	0.027	0.027	0.027	0.027	0.027	1,531,669
2024-08-09	0.026	0.027	0.026	0.026	0.026	2,688,120
2024-08-08	0.028	0.028	0.026	0.026	0.026	1,701,941
2024-08-07	0.026	0.027	0.025	0.027	0.027	4,395,558
2024-08-06	0.028	0.028	0.025	0.026	0.026	9,434,495
2024-08-05	0.029	0.030	0.028	0.029	0.029	3,371,778
2024-08-02	0.030	0.030	0.029	0.030	0.030	3,018,756
2024-08-01	0.028	0.030	0.028	0.029	0.029	3,459,195
2024-07-31	0.031	0.031	0.027	0.027	0.027	11,364,656
2024-07-30	0.032	0.036	0.031	0.031	0.031	9,019,652
2024-07-29	0.032	0.032	0.031	0.031	0.031	2,306,120
2024-07-26	0.032	0.033	0.031	0.031	0.031	1,367,082
2024-07-25	0.032	0.032	0.030	0.032	0.032	2,526,861
2024-07-24	0.032	0.033	0.032	0.032	0.032	1,062,072
2024-07-23	0.032	0.033	0.031	0.032	0.032	3,974,584
2024-07-22	0.031	0.031	0.029	0.030	0.030	4,143,512
2024-07-19	0.031	0.033	0.031	0.031	0.031	7,101,132
2024-07-18	0.031	0.032	0.030	0.032	0.032	11,056,200
2024-07-17	0.029	0.029	0.028	0.028	0.028	9,316,772
2024-07-16	0.033	0.033	0.028	0.028	0.028	16,064,055
2024-07-15	0.034	0.036	0.033	0.033	0.033	4,381,772
2024-07-12	0.036	0.036	0.034	0.034	0.034	2,446,304
2024-07-11	0.036	0.037	0.035	0.035	0.035	2,794,564
2024-07-10	0.035	0.037	0.035	0.035	0.035	4,696,252
2024-07-09	0.039	0.039	0.034	0.034	0.034	6,327,757
2024-07-08	0.041	0.043	0.037	0.038	0.038	21,889,297
2024-07-05	0.038	0.039	0.037	0.039	0.039	5,351,907
2024-07-04	0.039	0.039	0.036	0.037	0.037	5,003,284
2024-07-03	0.039	0.040	0.037	0.038	0.038	6,345,551
2024-07-02	0.039	0.040	0.037	0.037	0.037	1,738,010
2024-07-01	0.041	0.043	0.038	0.038	0.038	16,469,061
2024-06-28	0.037	0.040	0.036	0.039	0.039	16,738,925
2024-06-27	0.035	0.037	0.034	0.035	0.035	10,509,647
2024-06-26	0.036	0.038	0.034	0.034	0.034	15,515,539
2024-06-25	0.030	0.038	0.029	0.037	0.037	16,135,116
2024-06-24	0.029	0.030	0.029	0.030	0.030	3,773,643
2024-06-21	0.030	0.030	0.029	0.029	0.029	2,566,382
2024-06-20	0.030	0.030	0.029	0.029	0.029	7,328,012
2024-06-19	0.029	0.031	0.028	0.029	0.029	8,448,002
2024-06-18	0.030	0.030	0.028	0.029	0.029	4,505,630
2024-06-17	0.030	0.030	0.029	0.029	0.029	3,533,804
2024-06-14	0.030	0.031	0.029	0.031	0.031	6,273,899
2024-06-13	0.030	0.031	0.029	0.029	0.029	4,006,749

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.