Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.012	0.012	0.012	0.012	0.011	0
2025-05-20	0.011	0.012	0.011	0.012	0.011	421,923
2025-05-19	0.011	0.011	0.011	0.011	0.010	0
2025-05-16	0.011	0.011	0.011	0.011	0.010	63,022
2025-05-15	0.012	0.013	0.012	0.013	0.012	152,455
2025-05-14	0.011	0.011	0.011	0.011	0.010	0
2025-05-13	0.011	0.011	0.011	0.011	0.010	7,930
2025-05-12	0.012	0.012	0.011	0.011	0.010	961,065
2025-05-09	0.012	0.012	0.012	0.012	0.011	9,100
2025-05-08	0.012	0.012	0.012	0.012	0.011	394,000
2025-05-07	0.012	0.012	0.012	0.012	0.011	9,920
2025-05-06	0.012	0.012	0.012	0.012	0.011	859,107
2025-05-05	0.012	0.012	0.012	0.012	0.011	178,877
2025-05-02	0.013	0.013	0.013	0.013	0.012	0
2025-05-01	0.013	0.013	0.013	0.013	0.012	0
2025-04-30	0.013	0.013	0.013	0.013	0.012	0
2025-04-29	0.014	0.014	0.013	0.013	0.012	239,230
2025-04-28	0.014	0.014	0.014	0.014	0.013	283,926
2025-04-24	0.011	0.011	0.011	0.011	0.010	0
2025-04-23	0.011	0.011	0.011	0.011	0.010	0
2025-04-22	0.011	0.011	0.011	0.011	0.010	0
2025-04-17	0.014	0.014	0.011	0.011	0.010	460,107
2025-04-16	0.013	0.013	0.013	0.013	0.012	500
2025-04-15	0.013	0.013	0.013	0.013	0.012	13,364
2025-04-14	0.012	0.012	0.012	0.012	0.011	0
2025-04-11	0.012	0.012	0.012	0.012	0.011	0
2025-04-10	0.012	0.012	0.012	0.012	0.011	20,000
2025-04-09	0.015	0.015	0.015	0.015	0.014	0
2025-04-08	0.015	0.015	0.015	0.015	0.014	0
2025-04-07	0.015	0.015	0.012	0.015	0.014	612,647
2025-04-04	0.015	0.015	0.015	0.015	0.014	0
2025-04-03	0.015	0.015	0.015	0.015	0.014	60,000
2025-04-02	0.015	0.015	0.015	0.015	0.014	15,000
2025-04-01	0.016	0.016	0.016	0.016	0.015	354
2025-03-31	0.016	0.016	0.016	0.016	0.015	288
2025-03-28	0.017	0.017	0.017	0.017	0.016	9,931
2025-03-27	0.017	0.017	0.017	0.017	0.016	0
2025-03-26	0.017	0.017	0.017	0.017	0.016	0
2025-03-25	0.017	0.017	0.017	0.017	0.016	24,999
2025-03-24	0.018	0.018	0.018	0.018	0.017	256
2025-03-21	0.019	0.019	0.019	0.019	0.018	1,387
2025-03-20	0.019	0.019	0.019	0.019	0.018	0
2025-03-19	0.019	0.019	0.019	0.019	0.018	0
2025-03-18	0.019	0.019	0.019	0.019	0.018	0
2025-03-17	0.018	0.019	0.018	0.019	0.018	419,682
2025-03-14	0.018	0.018	0.018	0.018	0.017	0
2025-03-13	0.018	0.018	0.018	0.018	0.017	0
2025-03-12	0.018	0.018	0.018	0.018	0.017	0
2025-03-11	0.018	0.018	0.018	0.018	0.017	0
2025-03-10	0.015	0.018	0.014	0.018	0.017	323,462
2025-03-07	0.015	0.015	0.015	0.015	0.014	0
2025-03-06	0.015	0.015	0.015	0.015	0.014	0
2025-03-05	0.015	0.015	0.015	0.015	0.014	184,286
2025-03-04	0.015	0.015	0.015	0.015	0.014	11,400
2025-03-03	0.015	0.015	0.015	0.015	0.014	33,334
2025-02-28	0.015	0.015	0.015	0.015	0.014	0
2025-02-27	0.015	0.015	0.015	0.015	0.014	120,058
2025-02-26	0.015	0.015	0.015	0.015	0.014	0
2025-02-25	0.015	0.015	0.015	0.015	0.014	9,992
2025-02-24	0.015	0.015	0.015	0.015	0.014	14,000

← NewerPage 7 of 22 · 1,268 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.