Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.018	0.018	0.018	0.018	0.017	261
2024-08-30	0.017	0.018	0.017	0.017	0.016	161,911
2024-08-29	0.017	0.017	0.017	0.017	0.016	0
2024-08-28	0.017	0.017	0.017	0.017	0.016	27,500
2024-08-27	0.017	0.017	0.017	0.017	0.016	0
2024-08-26	0.018	0.018	0.017	0.017	0.016	44,158
2024-08-23	0.016	0.018	0.016	0.018	0.017	345,809
2024-08-22	0.015	0.016	0.014	0.016	0.015	1,015,588
2024-08-21	0.015	0.015	0.015	0.015	0.014	103,809
2024-08-20	0.018	0.018	0.014	0.015	0.014	1,495,217
2024-08-19	0.016	0.018	0.016	0.018	0.017	330,492
2024-08-16	0.017	0.017	0.017	0.017	0.016	76,625
2024-08-15	0.017	0.017	0.017	0.017	0.016	29,000
2024-08-14	0.018	0.018	0.018	0.018	0.017	0
2024-08-13	0.018	0.018	0.018	0.018	0.017	75,019
2024-08-12	0.020	0.020	0.018	0.018	0.017	8,857
2024-08-09	0.018	0.022	0.018	0.020	0.019	160,521
2024-08-08	0.018	0.018	0.018	0.018	0.017	30,411
2024-08-07	0.021	0.021	0.018	0.018	0.017	15,718
2024-08-06	0.022	0.022	0.019	0.019	0.018	49,755
2024-08-05	0.021	0.022	0.019	0.022	0.021	219,589
2024-08-02	0.019	0.019	0.019	0.019	0.018	36,000
2024-08-01	0.022	0.022	0.022	0.022	0.021	0
2024-07-31	0.022	0.022	0.022	0.022	0.021	0
2024-07-30	0.022	0.022	0.022	0.022	0.021	4,965
2024-07-29	0.022	0.022	0.022	0.022	0.021	5,000
2024-07-26	0.020	0.020	0.020	0.020	0.019	0
2024-07-25	0.020	0.020	0.020	0.020	0.019	0
2024-07-24	0.020	0.020	0.020	0.020	0.019	8,185
2024-07-23	0.020	0.020	0.020	0.020	0.019	4,285
2024-07-22	0.024	0.024	0.020	0.020	0.019	71,132
2024-07-19	0.024	0.024	0.024	0.024	0.023	0
2024-07-18	0.024	0.024	0.024	0.024	0.023	0
2024-07-17	0.024	0.024	0.024	0.024	0.023	0
2024-07-16	0.024	0.024	0.024	0.024	0.023	48,316
2024-07-15	0.024	0.024	0.024	0.024	0.023	146,668
2024-07-12	0.024	0.024	0.024	0.024	0.023	0
2024-07-11	0.024	0.024	0.024	0.024	0.023	20,000
2024-07-10	0.027	0.027	0.024	0.024	0.023	145,702
2024-07-09	0.027	0.027	0.027	0.027	0.025	361,905
2024-07-08	0.027	0.027	0.027	0.027	0.025	0
2024-07-05	0.027	0.027	0.027	0.027	0.025	0
2024-07-04	0.027	0.027	0.027	0.027	0.025	0
2024-07-03	0.027	0.027	0.027	0.027	0.025	0
2024-07-02	0.027	0.027	0.027	0.027	0.025	2,000
2024-07-01	0.025	0.025	0.025	0.025	0.024	227,572
2024-06-28	0.024	0.024	0.024	0.024	0.023	218,000
2024-06-27	0.024	0.024	0.024	0.024	0.023	221,120
2024-06-26	0.024	0.024	0.023	0.023	0.022	175,500
2024-06-25	0.024	0.024	0.024	0.024	0.023	131,478
2024-06-24	0.024	0.024	0.024	0.024	0.023	125,908
2024-06-21	0.027	0.027	0.024	0.024	0.023	41,233
2024-06-20	0.027	0.028	0.027	0.028	0.026	31,000
2024-06-19	0.024	0.024	0.024	0.024	0.023	576,893
2024-06-18	0.023	0.023	0.023	0.023	0.022	43,393
2024-06-17	0.024	0.024	0.023	0.023	0.022	236,000
2024-06-14	0.024	0.024	0.024	0.024	0.023	612,825
2024-06-13	0.025	0.025	0.024	0.024	0.023	99,717
2024-06-12	0.027	0.027	0.025	0.025	0.024	13,153
2024-06-11	0.024	0.025	0.024	0.025	0.024	137,845

← NewerPage 10 of 22 · 1,268 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.