Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.012	0.012	0.011	0.011	0.011	248,242
2026-07-23	0.011	0.011	0.011	0.011	0.011	86,666
2026-07-22	0.012	0.012	0.012	0.012	0.012	50,287
2026-07-21	0.010	0.010	0.010	0.010	0.010	0
2026-07-20	0.010	0.010	0.010	0.010	0.010	156,438
2026-07-17	0.011	0.011	0.010	0.010	0.010	102,084
2026-07-16	0.012	0.012	0.011	0.011	0.011	2,750,254
2026-07-15	0.012	0.012	0.012	0.012	0.012	672
2026-07-14	0.012	0.012	0.012	0.012	0.012	0
2026-07-13	0.012	0.012	0.011	0.012	0.012	5,385
2026-07-10	0.011	0.013	0.011	0.012	0.012	960,333
2026-07-09	0.011	0.012	0.011	0.012	0.012	26,418
2026-07-08	0.012	0.012	0.012	0.012	0.012	118,623
2026-07-07	0.012	0.012	0.012	0.012	0.012	1,217,726
2026-07-06	0.014	0.014	0.012	0.012	0.012	100,336
2026-07-03	0.013	0.013	0.013	0.013	0.013	156,871
2026-07-02	0.013	0.013	0.012	0.012	0.012	294,868
2026-07-01	0.013	0.013	0.013	0.013	0.013	176,153
2026-06-30	0.012	0.013	0.012	0.012	0.012	976,946
2026-06-29	0.013	0.013	0.012	0.012	0.012	82,362
2026-06-26	0.012	0.013	0.012	0.013	0.013	570,549
2026-06-25	0.013	0.013	0.012	0.012	0.012	428,850
2026-06-24	0.013	0.013	0.013	0.013	0.013	756
2026-06-23	0.013	0.013	0.013	0.013	0.013	17,283
2026-06-22	0.013	0.013	0.013	0.013	0.013	91,967
2026-06-19	0.013	0.013	0.012	0.013	0.013	246,712
2026-06-18	0.013	0.014	0.013	0.014	0.014	1,275,692
2026-06-17	0.014	0.014	0.014	0.014	0.014	232,331
2026-06-16	0.013	0.014	0.013	0.013	0.013	305,290
2026-06-15	0.014	0.014	0.013	0.013	0.013	890,796
2026-06-12	0.014	0.014	0.014	0.014	0.014	999,087
2026-06-11	0.013	0.013	0.013	0.013	0.013	22,370
2026-06-10	0.013	0.014	0.013	0.014	0.014	523,042
2026-06-09	0.015	0.015	0.013	0.013	0.013	673,802
2026-06-05	0.014	0.015	0.014	0.015	0.015	60,156
2026-06-04	0.014	0.014	0.014	0.014	0.014	245,252
2026-06-03	0.015	0.015	0.014	0.014	0.014	710,745
2026-06-02	0.015	0.016	0.015	0.015	0.015	524,612
2026-06-01	0.016	0.016	0.015	0.015	0.015	201,591
2026-05-29	0.015	0.016	0.015	0.016	0.016	626,818
2026-05-28	0.015	0.015	0.015	0.015	0.015	599,707
2026-05-27	0.016	0.017	0.015	0.015	0.015	1,708,001
2026-05-26	0.015	0.017	0.015	0.016	0.016	2,498,791
2026-05-25	0.014	0.016	0.014	0.015	0.015	2,559,798
2026-05-22	0.015	0.015	0.013	0.014	0.014	1,836,236
2026-05-21	0.015	0.016	0.014	0.015	0.015	2,133,221
2026-05-20	0.014	0.014	0.012	0.012	0.012	2,007,149
2026-05-19	0.015	0.015	0.014	0.014	0.014	647,715
2026-05-18	0.016	0.016	0.015	0.015	0.015	311,163
2026-05-15	0.016	0.016	0.016	0.016	0.016	268,272
2026-05-14	0.016	0.016	0.016	0.016	0.016	216,310
2026-05-13	0.017	0.017	0.015	0.016	0.016	162,210
2026-05-12	0.017	0.017	0.017	0.017	0.017	31,220
2026-05-11	0.014	0.017	0.014	0.017	0.017	438,827
2026-05-08	0.015	0.015	0.015	0.015	0.015	34,492
2026-05-07	0.016	0.016	0.014	0.016	0.016	216,542
2026-05-06	0.016	0.016	0.016	0.016	0.016	387,157
2026-05-05	0.016	0.016	0.016	0.016	0.016	276,337
2026-05-04	0.018	0.019	0.016	0.016	0.016	2,842,259
2026-05-01	0.018	0.018	0.018	0.018	0.018	182,886

← NewerPage 2 of 22 · 1,267 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.