Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.004	0.004	0.004	0.004	0.040	99,058
2022-07-14	0.004	0.004	0.004	0.004	0.040	247
2022-07-13	0.004	0.004	0.004	0.004	0.040	103,359
2022-07-12	0.003	0.004	0.003	0.004	0.040	103,295
2022-07-11	0.004	0.004	0.004	0.004	0.040	121,599
2022-07-08	0.004	0.004	0.004	0.004	0.040	126,391
2022-07-07	0.004	0.004	0.004	0.004	0.040	53,199
2022-07-06	0.004	0.004	0.004	0.004	0.040	60,821
2022-07-05	0.004	0.004	0.004	0.004	0.040	144,906
2022-07-04	0.004	0.004	0.004	0.004	0.040	54,629
2022-07-01	0.004	0.004	0.004	0.004	0.040	70,933
2022-06-30	0.004	0.004	0.003	0.004	0.040	501,397
2022-06-29	0.004	0.004	0.004	0.004	0.040	38,153
2022-06-28	0.004	0.004	0.004	0.004	0.040	182,914
2022-06-27	0.004	0.004	0.004	0.004	0.040	432,159
2022-06-24	0.004	0.004	0.004	0.004	0.040	101,333
2022-06-23	0.004	0.004	0.004	0.004	0.040	623,626
2022-06-22	0.005	0.005	0.005	0.005	0.044	20,369
2022-06-21	0.005	0.005	0.005	0.005	0.049	10,133
2022-06-20	0.004	0.004	0.004	0.004	0.040	1,929,455
2022-06-17	0.004	0.004	0.004	0.004	0.040	12,159
2022-06-16	0.005	0.005	0.005	0.005	0.049	0
2022-06-15	0.004	0.005	0.004	0.005	0.049	339,466
2022-06-14	0.005	0.005	0.005	0.005	0.049	486,846
2022-06-10	0.004	0.004	0.004	0.004	0.040	14,186
2022-06-09	0.004	0.005	0.004	0.004	0.040	113,831
2022-06-08	0.005	0.005	0.005	0.005	0.044	0
2022-06-07	0.005	0.005	0.005	0.005	0.044	120,687
2022-06-06	0.004	0.005	0.004	0.004	0.040	354,436
2022-06-03	0.005	0.005	0.005	0.005	0.044	172,266
2022-06-02	0.005	0.005	0.005	0.005	0.044	1,453,622
2022-06-01	0.005	0.006	0.005	0.006	0.054	229,519
2022-05-31	0.006	0.006	0.005	0.005	0.049	379,999
2022-05-30	0.006	0.006	0.006	0.006	0.054	1,013
2022-05-27	0.005	0.006	0.005	0.006	0.054	128,997
2022-05-26	0.005	0.005	0.005	0.005	0.049	4,642
2022-05-25	0.006	0.006	0.006	0.006	0.054	27,582
2022-05-24	0.006	0.006	0.006	0.006	0.059	35,500
2022-05-23	0.006	0.006	0.006	0.006	0.059	110,986
2022-05-20	0.006	0.006	0.006	0.006	0.059	0
2022-05-19	0.006	0.006	0.006	0.006	0.059	0
2022-05-18	0.006	0.006	0.006	0.006	0.059	91,199
2022-05-17	0.005	0.006	0.005	0.006	0.059	12,012
2022-05-16	0.006	0.006	0.006	0.006	0.059	0
2022-05-13	0.006	0.006	0.006	0.006	0.059	0
2022-05-12	0.006	0.006	0.006	0.006	0.059	4,418
2022-05-11	0.006	0.006	0.006	0.006	0.059	30,118
2022-05-10	0.005	0.006	0.005	0.006	0.054	276,966
2022-05-09	0.006	0.006	0.005	0.006	0.054	289,071
2022-05-06	0.006	0.006	0.006	0.006	0.059	1,216
2022-05-05	0.006	0.006	0.006	0.006	0.059	5
2022-05-04	0.006	0.006	0.006	0.006	0.059	99,644
2022-05-03	0.006	0.006	0.006	0.006	0.059	177,333
2022-05-02	0.006	0.006	0.006	0.006	0.059	10,099
2022-04-29	0.006	0.006	0.006	0.006	0.059	155,339
2022-04-28	0.007	0.007	0.006	0.006	0.059	1,224,275
2022-04-27	0.007	0.007	0.006	0.006	0.059	29,017
2022-04-26	0.007	0.007	0.006	0.007	0.069	65,211
2022-04-22	0.007	0.007	0.006	0.007	0.069	92,415
2022-04-21	0.007	0.007	0.007	0.007	0.064	49,436

← NewerPage 19 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.