Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.018	0.018	0.018	0.018	0.018	182,886
2026-04-30	0.019	0.019	0.018	0.018	0.018	114,792
2026-04-29	0.017	0.020	0.017	0.018	0.018	523,960
2026-04-28	0.017	0.019	0.017	0.019	0.019	182,280
2026-04-27	0.018	0.018	0.017	0.018	0.018	347,675
2026-04-24	0.018	0.019	0.018	0.018	0.018	1,183,123
2026-04-23	0.019	0.019	0.019	0.019	0.019	477,096
2026-04-22	0.019	0.019	0.019	0.019	0.019	531,315
2026-04-21	0.020	0.020	0.019	0.019	0.019	1,244,168
2026-04-20	0.020	0.020	0.020	0.020	0.020	1,157,516
2026-04-17	0.020	0.020	0.020	0.020	0.020	85,284
2026-04-16	0.022	0.022	0.020	0.020	0.020	362,457
2026-04-15	0.023	0.025	0.021	0.021	0.021	1,534,169
2026-04-14	0.020	0.024	0.020	0.023	0.023	603,188
2026-04-13	0.022	0.023	0.020	0.020	0.020	385,850
2026-04-10	0.023	0.023	0.021	0.021	0.021	203,382
2026-04-09	0.023	0.023	0.021	0.023	0.023	74,134
2026-04-08	0.023	0.023	0.021	0.023	0.023	232,447
2026-04-07	0.021	0.023	0.021	0.022	0.022	28,306
2026-04-02	0.020	0.023	0.020	0.023	0.023	805,920
2026-04-01	0.023	0.023	0.020	0.020	0.020	486,757
2026-03-31	0.020	0.020	0.020	0.020	0.020	0
2026-03-30	0.020	0.020	0.020	0.020	0.020	1,113
2026-03-27	0.021	0.022	0.020	0.020	0.020	377,766
2026-03-26	0.023	0.023	0.020	0.021	0.021	454,260
2026-03-25	0.022	0.023	0.021	0.021	0.021	1,110,573
2026-03-24	0.020	0.020	0.020	0.020	0.020	212,500
2026-03-23	0.020	0.021	0.019	0.019	0.019	756,753
2026-03-20	0.022	0.022	0.020	0.020	0.020	1,020,522
2026-03-19	0.024	0.024	0.022	0.023	0.023	3,788,153
2026-03-18	0.026	0.026	0.025	0.025	0.025	400,079
2026-03-17	0.024	0.026	0.024	0.026	0.026	122,678
2026-03-16	0.025	0.025	0.024	0.024	0.024	1,728,594
2026-03-13	0.025	0.026	0.025	0.026	0.026	832,456
2026-03-12	0.027	0.027	0.025	0.025	0.025	144,810
2026-03-11	0.028	0.028	0.026	0.026	0.026	1,470,233
2026-03-10	0.024	0.028	0.023	0.028	0.028	3,836,331
2026-03-09	0.024	0.024	0.022	0.023	0.023	628,000
2026-03-06	0.025	0.025	0.024	0.024	0.024	698,256
2026-03-05	0.026	0.026	0.025	0.025	0.025	1,542,668
2026-03-04	0.026	0.027	0.026	0.027	0.027	477,358
2026-03-03	0.026	0.027	0.025	0.026	0.026	1,306,548
2026-03-02	0.026	0.027	0.025	0.025	0.025	1,540,499
2026-02-27	0.028	0.028	0.026	0.026	0.026	1,156,316
2026-02-26	0.028	0.028	0.027	0.028	0.028	252,011
2026-02-25	0.028	0.028	0.026	0.027	0.027	1,339,002
2026-02-24	0.027	0.028	0.026	0.028	0.028	1,985,032
2026-02-23	0.026	0.027	0.026	0.026	0.026	1,531,023
2026-02-20	0.026	0.027	0.026	0.027	0.027	115,187
2026-02-19	0.025	0.027	0.025	0.027	0.027	59,120
2026-02-18	0.027	0.027	0.025	0.025	0.025	1,292,649
2026-02-17	0.027	0.027	0.026	0.026	0.026	250,752
2026-02-16	0.027	0.028	0.027	0.027	0.027	1,084,640
2026-02-13	0.029	0.029	0.027	0.027	0.027	484,521
2026-02-12	0.027	0.029	0.027	0.028	0.028	242,515
2026-02-11	0.027	0.027	0.026	0.027	0.027	9,237,911
2026-02-10	0.027	0.027	0.026	0.027	0.027	335,624
2026-02-09	0.028	0.028	0.026	0.027	0.027	456,978
2026-02-06	0.027	0.027	0.025	0.027	0.027	1,750,684
2026-02-05	0.027	0.027	0.026	0.027	0.027	1,734,451

← NewerPage 3 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.