Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.007	0.007	0.007	0.007	0.069	82,991
2022-04-19	0.006	0.007	0.006	0.007	0.064	152,765
2022-04-14	0.007	0.007	0.007	0.007	0.064	23,660
2022-04-13	0.006	0.006	0.006	0.006	0.059	0
2022-04-12	0.006	0.006	0.006	0.006	0.059	0
2022-04-11	0.006	0.006	0.006	0.006	0.059	7,207
2022-04-08	0.006	0.006	0.006	0.006	0.059	307,039
2022-04-07	0.006	0.006	0.006	0.006	0.059	0
2022-04-06	0.006	0.006	0.006	0.006	0.059	1,351
2022-04-05	0.006	0.007	0.006	0.006	0.059	1,621,817
2022-04-04	0.006	0.006	0.006	0.006	0.059	273,599
2022-04-01	0.006	0.007	0.006	0.006	0.059	743,291
2022-03-31	0.007	0.007	0.006	0.007	0.069	63,839
2022-03-30	0.007	0.007	0.006	0.006	0.059	21,263
2022-03-29	0.007	0.007	0.006	0.006	0.059	86,133
2022-03-28	0.007	0.007	0.007	0.007	0.069	40,258
2022-03-25	0.007	0.007	0.007	0.007	0.069	10,133
2022-03-24	0.007	0.007	0.007	0.007	0.064	77,814
2022-03-23	0.007	0.007	0.007	0.007	0.064	123,151
2022-03-22	0.006	0.006	0.006	0.006	0.059	37,493
2022-03-21	0.007	0.007	0.007	0.007	0.064	131,733
2022-03-18	0.006	0.007	0.006	0.007	0.069	50,667
2022-03-17	0.006	0.006	0.006	0.006	0.059	10,133
2022-03-16	0.007	0.007	0.007	0.007	0.069	20,270
2022-03-15	0.006	0.006	0.006	0.006	0.059	87,054
2022-03-14	0.006	0.006	0.006	0.006	0.059	35,461
2022-03-11	0.007	0.007	0.007	0.007	0.064	14,476
2022-03-10	0.006	0.006	0.006	0.006	0.059	395,135
2022-03-09	0.006	0.006	0.006	0.006	0.059	5,942
2022-03-08	0.007	0.007	0.006	0.006	0.059	213,228
2022-03-07	0.006	0.007	0.006	0.007	0.069	685,950
2022-03-04	0.006	0.006	0.005	0.006	0.059	793,391
2022-03-03	0.006	0.006	0.006	0.006	0.059	35,466
2022-03-02	0.006	0.007	0.006	0.006	0.059	477,640
2022-03-01	0.006	0.007	0.006	0.006	0.059	920,258
2022-02-28	0.005	0.006	0.005	0.006	0.059	214,652
2022-02-25	0.006	0.006	0.006	0.006	0.059	929,968
2022-02-24	0.006	0.006	0.005	0.006	0.059	510,654
2022-02-23	0.005	0.006	0.005	0.005	0.049	496,445
2022-02-22	0.006	0.006	0.005	0.005	0.049	2,467,139
2022-02-21	0.006	0.007	0.006	0.006	0.059	121,498
2022-02-18	0.007	0.007	0.006	0.006	0.059	70,457
2022-02-17	0.007	0.007	0.006	0.006	0.059	223,272
2022-02-16	0.006	0.006	0.006	0.006	0.059	84,218
2022-02-15	0.006	0.007	0.006	0.007	0.069	269,268
2022-02-14	0.006	0.007	0.006	0.006	0.059	267,469
2022-02-11	0.006	0.006	0.006	0.006	0.059	112,179
2022-02-10	0.006	0.007	0.006	0.007	0.069	493,527
2022-02-09	0.007	0.007	0.006	0.006	0.059	251,884
2022-02-08	0.007	0.007	0.006	0.006	0.059	1,024,426
2022-02-07	0.007	0.007	0.007	0.007	0.064	101,348
2022-02-04	0.007	0.007	0.006	0.006	0.059	111,539
2022-02-03	0.006	0.007	0.006	0.006	0.059	40,471
2022-02-02	0.007	0.007	0.006	0.007	0.064	119,332
2022-02-01	0.007	0.007	0.006	0.006	0.059	116,533
2022-01-31	0.006	0.006	0.006	0.006	0.059	912
2022-01-28	0.007	0.007	0.007	0.007	0.064	173,509
2022-01-27	0.007	0.007	0.006	0.007	0.069	124,757
2022-01-25	0.007	0.007	0.007	0.007	0.069	10
2022-01-24	0.007	0.007	0.006	0.006	0.059	967,874

← NewerPage 20 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.