Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.023	0.023	0.023	0.023	0.022	0
2024-03-11	0.022	0.023	0.022	0.023	0.022	300,202
2024-03-08	0.023	0.023	0.023	0.023	0.022	25,000
2024-03-07	0.025	0.025	0.025	0.025	0.024	0
2024-03-06	0.025	0.025	0.025	0.025	0.024	0
2024-03-05	0.023	0.025	0.022	0.025	0.024	470,679
2024-03-04	0.019	0.023	0.019	0.023	0.022	179,000
2024-03-01	0.019	0.019	0.019	0.019	0.018	0
2024-02-29	0.019	0.019	0.019	0.019	0.018	0
2024-02-28	0.019	0.019	0.019	0.019	0.018	9,825
2024-02-27	0.019	0.019	0.019	0.019	0.018	32,000
2024-02-26	0.019	0.019	0.019	0.019	0.018	0
2024-02-23	0.022	0.022	0.019	0.019	0.018	75,000
2024-02-22	0.018	0.018	0.018	0.018	0.017	0
2024-02-21	0.019	0.019	0.018	0.018	0.017	50,000
2024-02-20	0.021	0.021	0.019	0.019	0.018	359,688
2024-02-19	0.021	0.021	0.021	0.021	0.020	105,667
2024-02-16	0.021	0.021	0.021	0.021	0.020	69,995
2024-02-15	0.023	0.023	0.023	0.023	0.022	0
2024-02-14	0.023	0.023	0.023	0.023	0.022	419
2024-02-13	0.023	0.023	0.023	0.023	0.022	0
2024-02-12	0.023	0.023	0.023	0.023	0.022	0
2024-02-09	0.023	0.023	0.023	0.023	0.022	2,000
2024-02-08	0.023	0.023	0.020	0.020	0.019	95,772
2024-02-07	0.023	0.023	0.021	0.023	0.022	201,166
2024-02-06	0.025	0.025	0.023	0.023	0.022	4,561
2024-02-05	0.025	0.025	0.025	0.025	0.024	6,185
2024-02-02	0.024	0.024	0.024	0.024	0.023	0
2024-02-01	0.024	0.024	0.024	0.024	0.023	10,000
2024-01-31	0.024	0.024	0.024	0.024	0.023	29,500
2024-01-30	0.027	0.027	0.027	0.027	0.025	0
2024-01-29	0.025	0.027	0.024	0.027	0.025	229,000
2024-01-25	0.025	0.025	0.025	0.025	0.024	794,931
2024-01-24	0.027	0.027	0.025	0.025	0.024	22,149
2024-01-23	0.027	0.027	0.027	0.027	0.025	32,544
2024-01-22	0.027	0.027	0.025	0.025	0.024	377,942
2024-01-19	0.027	0.027	0.027	0.027	0.025	289,664
2024-01-18	0.029	0.029	0.029	0.029	0.027	0
2024-01-17	0.029	0.029	0.029	0.029	0.027	0
2024-01-16	0.027	0.029	0.027	0.029	0.027	136,400
2024-01-15	0.025	0.025	0.025	0.025	0.024	0
2024-01-12	0.025	0.025	0.025	0.025	0.024	28,786
2024-01-11	0.025	0.025	0.025	0.025	0.024	0
2024-01-10	0.025	0.027	0.024	0.025	0.024	223,334
2024-01-09	0.030	0.030	0.029	0.029	0.027	127,192
2024-01-08	0.030	0.030	0.029	0.029	0.027	274,600
2024-01-05	0.030	0.030	0.030	0.030	0.028	9,901
2024-01-04	0.030	0.030	0.030	0.030	0.028	0
2024-01-03	0.030	0.030	0.030	0.030	0.028	0
2024-01-02	0.031	0.031	0.030	0.030	0.028	110,608
2023-12-29	0.029	0.029	0.029	0.029	0.027	0
2023-12-28	0.029	0.029	0.029	0.029	0.027	0
2023-12-27	0.029	0.031	0.029	0.029	0.027	26,565
2023-12-22	0.029	0.029	0.029	0.029	0.027	6,000
2023-12-21	0.031	0.031	0.029	0.029	0.027	93,500
2023-12-20	0.032	0.032	0.031	0.031	0.029	100,179
2023-12-19	0.032	0.032	0.031	0.031	0.029	41,076
2023-12-18	0.034	0.034	0.033	0.033	0.031	2,143
2023-12-15	0.032	0.032	0.032	0.032	0.030	58,334
2023-12-14	0.036	0.036	0.035	0.035	0.033	11,000

← NewerPage 12 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.