Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.037	0.037	0.036	0.037	0.035	117,772
2023-01-04	0.036	0.037	0.036	0.036	0.034	184,439
2023-01-03	0.036	0.037	0.036	0.037	0.035	161,896
2022-12-30	0.036	0.037	0.035	0.036	0.034	308,569
2022-12-29	0.036	0.036	0.035	0.036	0.034	179,894
2022-12-28	0.036	0.037	0.036	0.037	0.035	136,862
2022-12-23	0.036	0.036	0.036	0.036	0.034	89,521
2022-12-22	0.035	0.035	0.035	0.035	0.033	0
2022-12-21	0.036	0.037	0.035	0.035	0.033	200,988
2022-12-20	0.036	0.038	0.036	0.038	0.036	42,212
2022-12-19	0.036	0.038	0.036	0.038	0.036	272,245
2022-12-16	0.037	0.037	0.037	0.037	0.035	40,533
2022-12-15	0.038	0.038	0.038	0.038	0.036	0
2022-12-14	0.038	0.038	0.038	0.038	0.036	371,845
2022-12-13	0.037	0.037	0.037	0.037	0.035	68,626
2022-12-12	0.036	0.036	0.036	0.036	0.034	0
2022-12-09	0.037	0.037	0.036	0.036	0.034	638,154
2022-12-08	0.036	0.036	0.036	0.036	0.034	553,592
2022-12-07	0.037	0.037	0.036	0.037	0.035	91,126
2022-12-06	0.039	0.039	0.037	0.037	0.035	422,308
2022-12-05	0.037	0.039	0.037	0.039	0.037	224,505
2022-12-02	0.036	0.036	0.036	0.036	0.034	191,990
2022-12-01	0.035	0.035	0.032	0.035	0.033	920,326
2022-11-30	0.034	0.034	0.033	0.034	0.032	216,739
2022-11-29	0.039	0.039	0.039	0.039	0.037	0
2022-11-28	0.039	0.040	0.036	0.039	0.037	595,533
2022-11-25	0.034	0.034	0.034	0.034	0.032	33,778
2022-11-24	0.032	0.032	0.032	0.032	0.030	325,305
2022-11-23	0.032	0.032	0.032	0.032	0.030	0
2022-11-22	0.032	0.032	0.032	0.032	0.030	0
2022-11-21	0.003	0.003	0.003	0.003	0.030	56,709
2022-11-18	0.004	0.004	0.004	0.004	0.035	69,194
2022-11-17	0.003	0.003	0.003	0.003	0.030	0
2022-11-16	0.003	0.003	0.003	0.003	0.030	12,666
2022-11-15	0.003	0.003	0.003	0.003	0.030	292,168
2022-11-14	0.003	0.003	0.003	0.003	0.030	42,271
2022-11-11	0.003	0.003	0.003	0.003	0.030	234,456
2022-11-10	0.003	0.003	0.003	0.003	0.030	506
2022-11-09	0.003	0.003	0.003	0.003	0.030	10,808
2022-11-08	0.003	0.003	0.003	0.003	0.030	0
2022-11-07	0.003	0.003	0.003	0.003	0.030	15,199
2022-11-04	0.003	0.003	0.003	0.003	0.030	33,777
2022-11-03	0.003	0.003	0.003	0.003	0.030	0
2022-11-02	0.003	0.003	0.003	0.003	0.030	421,850
2022-11-01	0.003	0.003	0.003	0.003	0.030	1,775,080
2022-10-31	0.004	0.004	0.004	0.004	0.040	118,559
2022-10-28	0.004	0.004	0.004	0.004	0.040	0
2022-10-27	0.004	0.004	0.004	0.004	0.040	12,691
2022-10-26	0.004	0.004	0.004	0.004	0.040	40,912
2022-10-25	0.003	0.003	0.003	0.003	0.030	0
2022-10-24	0.003	0.003	0.003	0.003	0.030	0
2022-10-21	0.003	0.003	0.003	0.003	0.030	157,066
2022-10-20	0.004	0.004	0.004	0.004	0.040	51,170
2022-10-19	0.004	0.004	0.004	0.004	0.040	101,333
2022-10-18	0.004	0.004	0.004	0.004	0.040	152,005
2022-10-17	0.004	0.004	0.003	0.004	0.035	612,461
2022-10-14	0.005	0.005	0.005	0.005	0.044	97,062
2022-10-13	0.004	0.004	0.004	0.004	0.040	164,047
2022-10-12	0.004	0.004	0.004	0.004	0.040	8,444
2022-10-11	0.004	0.004	0.004	0.004	0.040	0

← NewerPage 17 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.