Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.022	0.022	0.022	0.022	0.021	70,933
2023-06-28	0.021	0.023	0.021	0.023	0.022	139,695
2023-06-27	0.021	0.021	0.021	0.021	0.020	119,683
2023-06-26	0.022	0.022	0.020	0.020	0.019	363,457
2023-06-23	0.021	0.022	0.021	0.022	0.021	392,679
2023-06-22	0.021	0.021	0.021	0.021	0.020	0
2023-06-21	0.021	0.021	0.021	0.021	0.020	13,680
2023-06-20	0.022	0.023	0.021	0.021	0.020	451,522
2023-06-19	0.022	0.024	0.022	0.022	0.021	47,290
2023-06-16	0.025	0.025	0.025	0.025	0.024	3,040
2023-06-15	0.027	0.027	0.027	0.027	0.025	506
2023-06-14	0.023	0.023	0.022	0.022	0.021	101,333
2023-06-13	0.024	0.028	0.023	0.028	0.026	44,839
2023-06-09	0.024	0.024	0.024	0.024	0.023	0
2023-06-08	0.028	0.028	0.024	0.024	0.023	88,791
2023-06-07	0.028	0.028	0.028	0.028	0.026	1,545
2023-06-06	0.024	0.024	0.024	0.024	0.023	166,034
2023-06-05	0.027	0.027	0.027	0.027	0.025	481
2023-06-02	0.027	0.027	0.027	0.027	0.025	21,279
2023-06-01	0.027	0.027	0.024	0.024	0.023	271,461
2023-05-31	0.029	0.030	0.029	0.030	0.028	88,799
2023-05-30	0.032	0.032	0.025	0.030	0.028	184,795
2023-05-29	0.032	0.032	0.032	0.032	0.030	0
2023-05-26	0.032	0.032	0.032	0.032	0.030	3,313
2023-05-25	0.034	0.034	0.034	0.034	0.032	0
2023-05-24	0.034	0.034	0.034	0.034	0.032	15
2023-05-23	0.034	0.034	0.034	0.034	0.032	0
2023-05-22	0.034	0.034	0.034	0.034	0.032	0
2023-05-19	0.033	0.034	0.033	0.034	0.032	167,199
2023-05-18	0.032	0.032	0.032	0.032	0.030	22,574
2023-05-17	0.033	0.033	0.033	0.033	0.031	27,152
2023-05-16	0.033	0.033	0.032	0.033	0.031	65,376
2023-05-15	0.032	0.033	0.032	0.033	0.031	37,380
2023-05-12	0.032	0.032	0.032	0.032	0.030	0
2023-05-11	0.034	0.034	0.032	0.032	0.030	30,803
2023-05-10	0.035	0.035	0.035	0.035	0.033	0
2023-05-09	0.035	0.035	0.035	0.035	0.033	59,194
2023-05-08	0.032	0.035	0.032	0.035	0.033	324,051
2023-05-05	0.032	0.032	0.032	0.032	0.030	0
2023-05-04	0.035	0.035	0.032	0.032	0.030	237,148
2023-05-03	0.032	0.032	0.031	0.031	0.029	375,233
2023-05-02	0.033	0.033	0.032	0.032	0.030	502,386
2023-05-01	0.034	0.034	0.034	0.034	0.032	292
2023-04-28	0.034	0.034	0.034	0.034	0.032	82,990
2023-04-27	0.034	0.034	0.034	0.034	0.032	9,120
2023-04-26	0.032	0.034	0.032	0.034	0.032	52,632
2023-04-24	0.032	0.034	0.031	0.034	0.032	303,315
2023-04-21	0.035	0.037	0.035	0.035	0.033	201,421
2023-04-20	0.033	0.033	0.033	0.033	0.031	15,201
2023-04-19	0.033	0.033	0.033	0.033	0.031	0
2023-04-18	0.034	0.037	0.033	0.033	0.031	60,377
2023-04-17	0.032	0.035	0.032	0.035	0.033	215,779
2023-04-14	0.032	0.035	0.031	0.031	0.029	607,999
2023-04-13	0.033	0.035	0.032	0.032	0.030	29,791
2023-04-12	0.033	0.033	0.031	0.031	0.029	45,635
2023-04-11	0.032	0.032	0.032	0.032	0.030	10,134
2023-04-06	0.035	0.035	0.032	0.032	0.030	56,146
2023-04-05	0.036	0.036	0.036	0.036	0.034	1,013
2023-04-04	0.034	0.035	0.034	0.035	0.033	29,031
2023-04-03	0.031	0.035	0.031	0.035	0.033	595,439

← NewerPage 15 of 22 · 1,269 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.