Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.004	0.004	0.004	0.004	0.040	558,108
2022-10-07	0.004	0.004	0.004	0.004	0.035	81,066
2022-10-06	0.003	0.003	0.003	0.003	0.030	30,399
2022-10-05	0.004	0.004	0.004	0.004	0.035	0
2022-10-04	0.004	0.004	0.004	0.004	0.035	49,921
2022-10-03	0.004	0.004	0.003	0.004	0.035	14,981
2022-09-30	0.004	0.004	0.004	0.004	0.035	0
2022-09-29	0.004	0.004	0.004	0.004	0.035	18,307
2022-09-28	0.004	0.004	0.004	0.004	0.035	108,299
2022-09-27	0.004	0.004	0.004	0.004	0.040	66,575
2022-09-26	0.004	0.004	0.004	0.004	0.040	13,173
2022-09-23	0.004	0.004	0.004	0.004	0.040	21,154
2022-09-21	0.004	0.004	0.004	0.004	0.040	0
2022-09-20	0.004	0.004	0.004	0.004	0.040	2,092,170
2022-09-19	0.004	0.004	0.004	0.004	0.040	0
2022-09-16	0.004	0.004	0.004	0.004	0.040	7,378
2022-09-15	0.004	0.004	0.004	0.004	0.040	10,133
2022-09-14	0.004	0.004	0.004	0.004	0.040	0
2022-09-13	0.004	0.004	0.004	0.004	0.040	50,666
2022-09-12	0.004	0.004	0.004	0.004	0.040	20,266
2022-09-09	0.004	0.004	0.004	0.004	0.040	4
2022-09-08	0.004	0.004	0.004	0.004	0.040	0
2022-09-07	0.004	0.004	0.004	0.004	0.040	0
2022-09-06	0.004	0.004	0.004	0.004	0.040	0
2022-09-05	0.004	0.004	0.004	0.004	0.040	0
2022-09-02	0.004	0.004	0.004	0.004	0.040	61,358
2022-09-01	0.004	0.004	0.004	0.004	0.040	70,522
2022-08-31	0.004	0.005	0.004	0.005	0.044	8,517
2022-08-30	0.005	0.005	0.004	0.004	0.040	27,866
2022-08-29	0.004	0.004	0.004	0.004	0.040	91,239
2022-08-26	0.004	0.004	0.004	0.004	0.040	120,915
2022-08-25	0.004	0.004	0.004	0.004	0.040	227,125
2022-08-24	0.005	0.005	0.004	0.004	0.040	514,188
2022-08-23	0.005	0.005	0.005	0.005	0.044	0
2022-08-22	0.005	0.005	0.005	0.005	0.044	60,799
2022-08-19	0.005	0.005	0.005	0.005	0.049	23,306
2022-08-18	0.005	0.005	0.004	0.005	0.049	53,327
2022-08-17	0.005	0.005	0.005	0.005	0.044	0
2022-08-16	0.005	0.005	0.005	0.005	0.044	12,666
2022-08-15	0.004	0.004	0.004	0.004	0.040	830,203
2022-08-12	0.004	0.004	0.004	0.004	0.040	0
2022-08-11	0.005	0.005	0.004	0.004	0.040	577,417
2022-08-10	0.005	0.005	0.004	0.005	0.044	33,034
2022-08-09	0.005	0.005	0.005	0.005	0.049	13,153
2022-08-08	0.005	0.005	0.005	0.005	0.049	657,984
2022-08-05	0.005	0.005	0.005	0.005	0.049	171,605
2022-08-04	0.005	0.005	0.005	0.005	0.049	174,283
2022-08-03	0.004	0.004	0.004	0.004	0.040	246,577
2022-08-02	0.004	0.004	0.004	0.004	0.040	0
2022-08-01	0.005	0.005	0.004	0.004	0.040	691,710
2022-07-29	0.004	0.005	0.004	0.005	0.049	138,250
2022-07-28	0.004	0.004	0.004	0.004	0.040	74,201
2022-07-27	0.004	0.004	0.004	0.004	0.040	502,300
2022-07-26	0.005	0.005	0.005	0.005	0.044	0
2022-07-25	0.005	0.005	0.005	0.005	0.044	27,449
2022-07-22	0.005	0.005	0.005	0.005	0.044	50,666
2022-07-21	0.004	0.005	0.004	0.005	0.044	90,403
2022-07-20	0.004	0.004	0.004	0.004	0.040	42,222
2022-07-19	0.005	0.005	0.005	0.005	0.044	1,120
2022-07-18	0.005	0.005	0.005	0.005	0.044	40,533

← NewerPage 18 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.