Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.007	0.007	0.006	0.006	0.059	1,687,505
2022-01-20	0.007	0.007	0.007	0.007	0.069	3,142,945
2022-01-19	0.007	0.007	0.007	0.007	0.064	482,718
2022-01-18	0.007	0.007	0.006	0.006	0.059	152,800
2022-01-17	0.006	0.007	0.006	0.007	0.064	84,396
2022-01-14	0.007	0.007	0.006	0.007	0.064	121,599
2022-01-13	0.007	0.007	0.007	0.007	0.064	7,194
2022-01-12	0.007	0.007	0.006	0.007	0.069	99,886
2022-01-11	0.007	0.007	0.007	0.007	0.069	213,276
2022-01-10	0.007	0.007	0.006	0.006	0.059	183,847
2022-01-07	0.007	0.007	0.007	0.007	0.069	233,404
2022-01-06	0.007	0.007	0.007	0.007	0.069	18,493
2022-01-05	0.007	0.007	0.006	0.007	0.069	403,200
2022-01-04	0.007	0.007	0.007	0.007	0.069	49,171
2021-12-31	0.007	0.007	0.007	0.007	0.069	145,784
2021-12-30	0.007	0.007	0.007	0.007	0.069	0
2021-12-29	0.007	0.007	0.007	0.007	0.069	120,791
2021-12-24	0.007	0.007	0.007	0.007	0.069	30,399
2021-12-23	0.007	0.007	0.007	0.007	0.069	57,250
2021-12-22	0.007	0.007	0.006	0.007	0.069	356,360
2021-12-21	0.007	0.007	0.007	0.007	0.069	0
2021-12-20	0.006	0.007	0.006	0.007	0.069	163,575
2021-12-17	0.006	0.007	0.006	0.007	0.069	72,778
2021-12-16	0.007	0.007	0.007	0.007	0.069	0
2021-12-15	0.007	0.007	0.007	0.007	0.069	54,719
2021-12-14	0.007	0.007	0.007	0.007	0.069	5,066
2021-12-13	0.007	0.007	0.007	0.007	0.069	543,290
2021-12-10	0.007	0.007	0.007	0.007	0.069	905,685
2021-12-09	0.009	0.009	0.007	0.007	0.069	3,033,642
2021-12-08	0.007	0.008	0.007	0.007	0.069	2,526,538
2021-12-07	0.010	0.010	0.010	0.010	0.089	567,284
2021-12-06	0.010	0.010	0.009	0.010	0.089	210,297
2021-12-03	0.009	0.010	0.009	0.009	0.079	299,439
2021-12-02	0.010	0.010	0.009	0.009	0.079	856,160
2021-12-01	0.010	0.010	0.009	0.010	0.089	195,543
2021-11-30	0.010	0.010	0.009	0.010	0.089	75,932
2021-11-29	0.010	0.011	0.009	0.009	0.079	373,244
2021-11-26	0.010	0.010	0.010	0.010	0.089	146,145
2021-11-25	0.010	0.010	0.010	0.010	0.089	332,186
2021-11-24	0.010	0.010	0.010	0.010	0.089	106,393
2021-11-23	0.010	0.010	0.010	0.010	0.089	460,232
2021-11-22	0.010	0.010	0.010	0.010	0.089	0
2021-11-19	0.010	0.010	0.010	0.010	0.089	22,516
2021-11-18	0.010	0.010	0.010	0.010	0.089	373,418
2021-11-17	0.010	0.010	0.010	0.010	0.089	0
2021-11-16	0.010	0.010	0.010	0.010	0.089	0
2021-11-15	0.009	0.010	0.009	0.010	0.089	98,098
2021-11-12	0.009	0.009	0.009	0.009	0.079	292,797
2021-11-11	0.010	0.010	0.009	0.009	0.079	106,985
2021-11-10	0.009	0.009	0.009	0.009	0.079	431,012
2021-11-09	0.009	0.009	0.009	0.009	0.079	134,891
2021-11-08	0.009	0.009	0.009	0.009	0.079	489,148
2021-11-05	0.009	0.010	0.009	0.009	0.079	56,795
2021-11-04	0.010	0.010	0.009	0.009	0.079	38,439
2021-11-03	0.010	0.010	0.010	0.010	0.089	111,466
2021-11-02	0.009	0.009	0.009	0.009	0.079	0
2021-11-01	0.009	0.010	0.009	0.009	0.079	362,673
2021-10-29	0.009	0.009	0.009	0.009	0.079	1,205,979
2021-10-28	0.009	0.010	0.009	0.009	0.079	256,656
2021-10-27	0.011	0.012	0.010	0.010	0.085	1,061,046

← NewerPage 21 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.