Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.032	0.032	0.032	0.032	0.030	1,013
2023-03-30	0.033	0.033	0.032	0.032	0.030	77,719
2023-03-29	0.033	0.033	0.032	0.032	0.030	117,325
2023-03-28	0.030	0.032	0.030	0.032	0.030	548,265
2023-03-27	0.031	0.031	0.030	0.031	0.029	24,546
2023-03-24	0.031	0.031	0.031	0.031	0.029	1
2023-03-23	0.032	0.032	0.032	0.032	0.030	134,795
2023-03-22	0.031	0.031	0.031	0.031	0.029	1
2023-03-21	0.032	0.032	0.032	0.032	0.030	304,294
2023-03-20	0.031	0.032	0.031	0.032	0.030	30,443
2023-03-17	0.028	0.032	0.028	0.031	0.029	134,992
2023-03-16	0.030	0.030	0.028	0.028	0.026	180,596
2023-03-15	0.027	0.030	0.027	0.030	0.028	180,544
2023-03-14	0.031	0.031	0.031	0.031	0.029	0
2023-03-13	0.031	0.031	0.031	0.031	0.029	1,336
2023-03-10	0.024	0.031	0.024	0.031	0.029	496,607
2023-03-09	0.022	0.022	0.022	0.022	0.021	77,249
2023-03-08	0.023	0.023	0.022	0.022	0.021	15,706
2023-03-07	0.023	0.023	0.023	0.023	0.022	43,779
2023-03-06	0.023	0.023	0.023	0.023	0.022	101,639
2023-03-03	0.022	0.022	0.022	0.022	0.021	506,666
2023-03-02	0.019	0.021	0.019	0.021	0.020	993,256
2023-03-01	0.020	0.020	0.019	0.019	0.018	76,780
2023-02-28	0.020	0.020	0.020	0.020	0.019	354,666
2023-02-27	0.022	0.022	0.018	0.020	0.019	1,376,024
2023-02-24	0.022	0.022	0.021	0.021	0.020	215,353
2023-02-23	0.023	0.023	0.022	0.022	0.021	19,253
2023-02-22	0.023	0.023	0.023	0.023	0.022	27,233
2023-02-21	0.025	0.025	0.022	0.022	0.021	885,349
2023-02-20	0.027	0.027	0.024	0.025	0.024	98,799
2023-02-17	0.024	0.027	0.024	0.024	0.023	40,991
2023-02-16	0.027	0.027	0.021	0.024	0.023	460,736
2023-02-15	0.030	0.030	0.024	0.025	0.024	614,817
2023-02-14	0.032	0.032	0.030	0.030	0.028	1,431,828
2023-02-13	0.034	0.034	0.032	0.032	0.030	174,433
2023-02-10	0.035	0.035	0.034	0.035	0.033	219,580
2023-02-09	0.035	0.035	0.035	0.035	0.033	91,199
2023-02-08	0.035	0.035	0.035	0.035	0.033	1,021,000
2023-02-07	0.035	0.035	0.034	0.034	0.032	1,204,861
2023-02-06	0.037	0.037	0.034	0.035	0.033	61,839
2023-02-03	0.040	0.040	0.038	0.038	0.036	109,378
2023-02-02	0.041	0.041	0.039	0.039	0.037	507,461
2023-02-01	0.042	0.042	0.041	0.041	0.039	91,946
2023-01-31	0.042	0.042	0.042	0.042	0.040	1
2023-01-30	0.042	0.042	0.042	0.042	0.040	234,170
2023-01-27	0.042	0.042	0.041	0.042	0.040	152,858
2023-01-25	0.042	0.042	0.042	0.042	0.040	742
2023-01-24	0.041	0.042	0.041	0.042	0.040	38,429
2023-01-23	0.043	0.043	0.041	0.043	0.041	63,985
2023-01-20	0.042	0.042	0.042	0.042	0.040	33,664
2023-01-19	0.042	0.042	0.042	0.042	0.040	7,521
2023-01-18	0.047	0.047	0.042	0.042	0.040	79,165
2023-01-17	0.047	0.047	0.043	0.047	0.043	353,698
2023-01-16	0.041	0.041	0.040	0.041	0.039	277,373
2023-01-13	0.042	0.043	0.041	0.041	0.039	251,804
2023-01-12	0.043	0.043	0.042	0.042	0.040	251,820
2023-01-11	0.043	0.043	0.043	0.043	0.041	205,889
2023-01-10	0.041	0.043	0.041	0.042	0.040	466,202
2023-01-09	0.039	0.040	0.039	0.040	0.038	389,390
2023-01-06	0.038	0.038	0.037	0.037	0.035	585,615

← NewerPage 16 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.