Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.026	0.027	0.026	0.026	0.026	728,998
2026-02-03	0.026	0.027	0.026	0.027	0.027	260,599
2026-02-02	0.029	0.029	0.026	0.026	0.026	4,060,100
2026-01-30	0.029	0.031	0.029	0.029	0.029	1,411,798
2026-01-29	0.030	0.031	0.028	0.029	0.029	4,632,530
2026-01-28	0.028	0.030	0.028	0.030	0.030	4,633,541
2026-01-27	0.028	0.028	0.026	0.027	0.027	3,154,355
2026-01-23	0.027	0.027	0.026	0.026	0.026	815,019
2026-01-22	0.027	0.027	0.026	0.026	0.026	1,988,825
2026-01-21	0.028	0.028	0.025	0.027	0.027	2,433,080
2026-01-20	0.027	0.028	0.026	0.028	0.028	466,640
2026-01-19	0.027	0.027	0.026	0.027	0.027	1,255,825
2026-01-16	0.026	0.027	0.025	0.027	0.027	1,729,241
2026-01-15	0.027	0.027	0.026	0.026	0.026	217,986
2026-01-14	0.027	0.027	0.026	0.027	0.027	1,335,681
2026-01-13	0.029	0.029	0.026	0.026	0.026	3,240,729
2026-01-12	0.029	0.030	0.028	0.028	0.028	2,447,749
2026-01-09	0.030	0.030	0.028	0.029	0.029	836,599
2026-01-08	0.031	0.031	0.029	0.029	0.029	3,159,760
2026-01-07	0.026	0.032	0.026	0.029	0.029	5,938,567
2026-01-06	0.026	0.028	0.025	0.027	0.027	3,949,323
2026-01-05	0.027	0.027	0.024	0.024	0.024	2,952,865
2026-01-02	0.025	0.026	0.024	0.025	0.025	2,362,749
2025-12-31	0.025	0.026	0.024	0.024	0.024	5,431,015
2025-12-30	0.024	0.024	0.021	0.024	0.024	1,844,943
2025-12-29	0.026	0.026	0.020	0.022	0.022	3,174,741
2025-12-24	0.019	0.020	0.019	0.020	0.020	708,056
2025-12-23	0.020	0.020	0.019	0.019	0.019	597,516
2025-12-22	0.019	0.020	0.018	0.020	0.020	711,704
2025-12-19	0.019	0.019	0.018	0.019	0.019	792,960
2025-12-18	0.021	0.021	0.018	0.018	0.018	2,646,797
2025-12-17	0.020	0.022	0.019	0.020	0.020	1,705,513
2025-12-16	0.022	0.022	0.019	0.019	0.019	3,895,654
2025-12-15	0.025	0.025	0.021	0.021	0.021	4,677,598
2025-12-12	0.021	0.029	0.020	0.024	0.024	6,236,919
2025-12-11	0.020	0.021	0.020	0.021	0.021	948,640
2025-12-10	0.020	0.020	0.020	0.020	0.020	81,283
2025-12-09	0.020	0.020	0.020	0.020	0.020	54,474
2025-12-08	0.020	0.020	0.019	0.020	0.020	1,936,246
2025-12-05	0.019	0.020	0.019	0.020	0.020	650,421
2025-12-04	0.020	0.020	0.019	0.019	0.019	752,324
2025-12-03	0.018	0.020	0.018	0.019	0.019	1,500,445
2025-12-02	0.017	0.017	0.017	0.017	0.017	0
2025-12-01	0.019	0.019	0.017	0.017	0.017	213,125
2025-11-28	0.019	0.019	0.018	0.018	0.018	185,813
2025-11-27	0.019	0.019	0.018	0.018	0.018	437,484
2025-11-26	0.019	0.019	0.019	0.019	0.019	120,000
2025-11-25	0.019	0.021	0.019	0.019	0.019	2,665,233
2025-11-24	0.019	0.019	0.018	0.019	0.019	1,760,009
2025-11-21	0.017	0.020	0.017	0.019	0.019	4,002,224
2025-11-20	0.018	0.018	0.014	0.016	0.016	1,856,916
2025-11-19	0.017	0.018	0.017	0.018	0.018	1,446,174
2025-11-18	0.018	0.019	0.018	0.018	0.018	2,566,185
2025-11-17	0.016	0.021	0.016	0.019	0.019	10,421,183
2025-11-14	0.015	0.015	0.015	0.015	0.015	64,834
2025-11-13	0.016	0.016	0.016	0.016	0.016	0
2025-11-12	0.016	0.016	0.016	0.016	0.016	0
2025-11-11	0.016	0.016	0.016	0.016	0.016	0
2025-11-10	0.016	0.016	0.016	0.016	0.016	362,808
2025-11-07	0.016	0.017	0.016	0.017	0.017	130,177

← NewerPage 4 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.