Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.024	0.024	0.024	0.024	0.023	100,000
2024-06-06	0.025	0.025	0.024	0.024	0.023	623,396
2024-06-05	0.027	0.027	0.027	0.027	0.025	81,067
2024-06-04	0.024	0.027	0.024	0.027	0.025	236,807
2024-06-03	0.025	0.025	0.025	0.025	0.024	3,184
2024-05-31	0.024	0.025	0.024	0.025	0.024	2,531,210
2024-05-30	0.024	0.024	0.024	0.024	0.023	80,000
2024-05-29	0.023	0.023	0.023	0.023	0.022	0
2024-05-28	0.024	0.024	0.023	0.023	0.022	3,900
2024-05-27	0.024	0.024	0.024	0.024	0.023	471,958
2024-05-24	0.023	0.023	0.023	0.023	0.022	0
2024-05-23	0.022	0.023	0.022	0.023	0.022	349,619
2024-05-22	0.021	0.021	0.021	0.021	0.020	1,900
2024-05-21	0.021	0.021	0.021	0.021	0.020	28,572
2024-05-20	0.021	0.021	0.021	0.021	0.020	3,000
2024-05-17	0.023	0.023	0.023	0.023	0.022	0
2024-05-16	0.023	0.023	0.023	0.023	0.022	51,000
2024-05-15	0.027	0.027	0.021	0.021	0.020	97,500
2024-05-14	0.021	0.021	0.021	0.021	0.020	0
2024-05-13	0.022	0.022	0.021	0.021	0.020	23,091
2024-05-10	0.022	0.022	0.022	0.022	0.021	59,743
2024-05-09	0.021	0.021	0.021	0.021	0.020	0
2024-05-08	0.021	0.021	0.021	0.021	0.020	0
2024-05-07	0.023	0.023	0.021	0.021	0.020	21,939
2024-05-06	0.021	0.022	0.020	0.022	0.021	366,103
2024-05-03	0.021	0.022	0.021	0.022	0.021	71,000
2024-05-02	0.022	0.023	0.021	0.022	0.021	346,071
2024-05-01	0.021	0.021	0.021	0.021	0.020	0
2024-04-30	0.017	0.021	0.017	0.021	0.020	70,556
2024-04-29	0.017	0.019	0.017	0.019	0.018	330,016
2024-04-26	0.019	0.019	0.013	0.017	0.016	540,000
2024-04-24	0.021	0.021	0.021	0.021	0.020	55,558
2024-04-23	0.023	0.023	0.021	0.021	0.020	80,810
2024-04-22	0.022	0.022	0.022	0.022	0.021	55,445
2024-04-19	0.024	0.024	0.024	0.024	0.023	0
2024-04-18	0.024	0.024	0.024	0.024	0.023	0
2024-04-17	0.024	0.024	0.024	0.024	0.023	44,380
2024-04-16	0.024	0.024	0.024	0.024	0.023	424
2024-04-15	0.022	0.024	0.022	0.024	0.023	625,687
2024-04-12	0.022	0.024	0.022	0.024	0.023	1,004,075
2024-04-11	0.021	0.021	0.021	0.021	0.020	0
2024-04-10	0.022	0.022	0.021	0.021	0.020	734,814
2024-04-09	0.024	0.024	0.022	0.022	0.021	14,000
2024-04-08	0.022	0.024	0.022	0.024	0.023	258,898
2024-04-05	0.021	0.021	0.021	0.021	0.020	14,433
2024-04-04	0.022	0.022	0.022	0.022	0.021	2,042
2024-04-03	0.021	0.021	0.021	0.021	0.020	31,730
2024-04-02	0.023	0.023	0.023	0.023	0.022	0
2024-03-28	0.023	0.023	0.023	0.023	0.022	50,000
2024-03-27	0.023	0.023	0.023	0.023	0.022	50,000
2024-03-26	0.025	0.025	0.024	0.024	0.023	224,400
2024-03-25	0.024	0.025	0.024	0.025	0.024	53,579
2024-03-22	0.024	0.024	0.024	0.024	0.023	0
2024-03-21	0.024	0.024	0.024	0.024	0.023	0
2024-03-20	0.024	0.024	0.024	0.024	0.023	0
2024-03-19	0.023	0.024	0.023	0.024	0.023	19,247
2024-03-18	0.023	0.023	0.023	0.023	0.022	24,201
2024-03-15	0.023	0.023	0.023	0.023	0.022	5,000
2024-03-14	0.023	0.023	0.023	0.023	0.022	0
2024-03-13	0.023	0.023	0.023	0.023	0.022	0

← NewerPage 11 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.