Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.013	0.013	0.013	0.013	0.012	0
2025-08-13	0.013	0.013	0.013	0.013	0.012	0
2025-08-12	0.013	0.013	0.013	0.013	0.012	0
2025-08-11	0.013	0.013	0.011	0.013	0.012	885,530
2025-08-08	0.013	0.013	0.012	0.012	0.011	838,499
2025-08-07	0.013	0.013	0.012	0.013	0.012	1,953,114
2025-08-06	0.013	0.013	0.013	0.013	0.012	0
2025-08-05	0.013	0.013	0.013	0.013	0.012	0
2025-08-04	0.013	0.013	0.013	0.013	0.012	0
2025-08-01	0.013	0.013	0.013	0.013	0.012	0
2025-07-31	0.012	0.013	0.012	0.013	0.012	127,341
2025-07-30	0.012	0.012	0.012	0.012	0.011	0
2025-07-29	0.012	0.012	0.011	0.012	0.011	509,921
2025-07-28	0.011	0.011	0.011	0.011	0.010	37,000
2025-07-25	0.011	0.012	0.011	0.012	0.011	66,664
2025-07-24	0.011	0.011	0.011	0.011	0.010	1,431
2025-07-23	0.012	0.012	0.011	0.011	0.010	266,264
2025-07-22	0.012	0.013	0.012	0.013	0.012	13,343
2025-07-21	0.012	0.012	0.012	0.012	0.011	0
2025-07-18	0.013	0.013	0.012	0.012	0.011	104,243
2025-07-17	0.013	0.013	0.013	0.013	0.012	11,506
2025-07-16	0.013	0.013	0.013	0.013	0.012	5,000
2025-07-15	0.013	0.014	0.013	0.014	0.013	472,055
2025-07-14	0.012	0.012	0.012	0.012	0.011	0
2025-07-11	0.012	0.012	0.012	0.012	0.011	99,926
2025-07-10	0.011	0.011	0.011	0.011	0.010	0
2025-07-09	0.012	0.012	0.011	0.011	0.010	630,675
2025-07-08	0.011	0.011	0.011	0.011	0.010	118,587
2025-07-07	0.013	0.013	0.013	0.013	0.012	6,048
2025-07-04	0.013	0.013	0.013	0.013	0.012	270,000
2025-07-03	0.014	0.014	0.013	0.013	0.012	372,275
2025-07-02	0.015	0.015	0.015	0.015	0.014	32,000
2025-07-01	0.013	0.013	0.013	0.013	0.012	0
2025-06-30	0.013	0.013	0.013	0.013	0.012	256,070
2025-06-27	0.013	0.013	0.013	0.013	0.012	30,000
2025-06-26	0.012	0.013	0.012	0.013	0.012	984,111
2025-06-25	0.012	0.012	0.012	0.012	0.011	100,000
2025-06-24	0.012	0.012	0.012	0.012	0.011	371,870
2025-06-23	0.012	0.012	0.012	0.012	0.011	6,000
2025-06-20	0.012	0.012	0.012	0.012	0.011	0
2025-06-19	0.012	0.012	0.012	0.012	0.011	81,143
2025-06-18	0.013	0.013	0.013	0.013	0.012	1,636
2025-06-17	0.013	0.013	0.013	0.013	0.012	5,000
2025-06-16	0.012	0.013	0.012	0.013	0.012	84,174
2025-06-13	0.014	0.014	0.014	0.014	0.013	0
2025-06-12	0.014	0.014	0.014	0.014	0.013	60,000
2025-06-11	0.012	0.015	0.012	0.015	0.014	72,866
2025-06-10	0.013	0.013	0.013	0.013	0.012	50,000
2025-06-06	0.014	0.014	0.014	0.014	0.013	0
2025-06-05	0.014	0.014	0.014	0.014	0.013	60,576
2025-06-04	0.014	0.014	0.014	0.014	0.013	194,286
2025-06-03	0.014	0.014	0.014	0.014	0.013	0
2025-06-02	0.014	0.014	0.014	0.014	0.013	100,000
2025-05-30	0.014	0.014	0.014	0.014	0.013	23,105
2025-05-29	0.013	0.015	0.013	0.014	0.013	2,117,593
2025-05-28	0.012	0.012	0.012	0.012	0.011	0
2025-05-27	0.012	0.012	0.012	0.012	0.011	0
2025-05-26	0.012	0.012	0.012	0.012	0.011	0
2025-05-23	0.012	0.012	0.012	0.012	0.011	0
2025-05-22	0.012	0.012	0.012	0.012	0.011	0

← NewerPage 6 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.