Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.015	0.015	0.015	0.015	0.014	0
2025-02-20	0.015	0.015	0.015	0.015	0.014	111,112
2025-02-19	0.015	0.015	0.015	0.015	0.014	34,409
2025-02-18	0.016	0.016	0.015	0.015	0.014	214,772
2025-02-17	0.017	0.017	0.016	0.016	0.015	548,806
2025-02-14	0.017	0.017	0.017	0.017	0.016	0
2025-02-13	0.016	0.017	0.016	0.017	0.016	179,513
2025-02-12	0.017	0.017	0.017	0.017	0.016	183,917
2025-02-11	0.017	0.017	0.017	0.017	0.016	0
2025-02-10	0.016	0.017	0.016	0.017	0.016	8,720
2025-02-07	0.017	0.017	0.017	0.017	0.016	0
2025-02-06	0.017	0.017	0.017	0.017	0.016	6,948
2025-02-05	0.016	0.016	0.016	0.016	0.015	1,742
2025-02-04	0.017	0.017	0.016	0.016	0.015	168,418
2025-02-03	0.017	0.017	0.017	0.017	0.016	12,427
2025-01-31	0.016	0.016	0.016	0.016	0.015	0
2025-01-30	0.016	0.016	0.016	0.016	0.015	0
2025-01-29	0.016	0.016	0.016	0.016	0.015	14,243
2025-01-28	0.017	0.017	0.016	0.016	0.015	76,840
2025-01-24	0.017	0.017	0.017	0.017	0.016	0
2025-01-23	0.017	0.017	0.017	0.017	0.016	40,000
2025-01-22	0.016	0.017	0.016	0.017	0.016	461,552
2025-01-21	0.016	0.016	0.016	0.016	0.015	0
2025-01-20	0.016	0.016	0.016	0.016	0.015	25,250
2025-01-17	0.016	0.016	0.016	0.016	0.015	0
2025-01-16	0.016	0.016	0.016	0.016	0.015	133,017
2025-01-15	0.016	0.016	0.016	0.016	0.015	317
2025-01-14	0.016	0.016	0.016	0.016	0.015	0
2025-01-13	0.016	0.016	0.016	0.016	0.015	290
2025-01-10	0.016	0.016	0.016	0.016	0.015	0
2025-01-09	0.016	0.016	0.016	0.016	0.015	36,923
2025-01-08	0.018	0.018	0.018	0.018	0.017	15,818
2025-01-07	0.018	0.018	0.017	0.017	0.016	38,663
2025-01-06	0.017	0.018	0.017	0.018	0.017	162,194
2025-01-03	0.018	0.018	0.018	0.018	0.017	142,041
2025-01-02	0.016	0.016	0.016	0.016	0.015	0
2024-12-31	0.016	0.016	0.016	0.016	0.015	60,000
2024-12-30	0.016	0.017	0.016	0.017	0.016	108,419
2024-12-27	0.016	0.016	0.016	0.016	0.015	6,795
2024-12-24	0.015	0.015	0.015	0.015	0.014	0
2024-12-23	0.015	0.015	0.015	0.015	0.014	196,184
2024-12-20	0.015	0.015	0.015	0.015	0.014	116,316
2024-12-19	0.015	0.015	0.015	0.015	0.014	175,944
2024-12-18	0.015	0.015	0.015	0.015	0.014	0
2024-12-17	0.015	0.015	0.015	0.015	0.014	207,740
2024-12-16	0.017	0.017	0.015	0.015	0.014	260,102
2024-12-13	0.017	0.017	0.017	0.017	0.016	242,601
2024-12-12	0.018	0.018	0.017	0.017	0.016	209,410
2024-12-11	0.018	0.018	0.018	0.018	0.017	113,219
2024-12-10	0.017	0.017	0.016	0.016	0.015	150,000
2024-12-09	0.017	0.018	0.017	0.017	0.016	344,564
2024-12-06	0.019	0.019	0.019	0.019	0.018	0
2024-12-05	0.019	0.019	0.019	0.019	0.018	0
2024-12-04	0.019	0.019	0.019	0.019	0.018	243
2024-12-03	0.019	0.019	0.019	0.019	0.018	0
2024-12-02	0.019	0.019	0.019	0.019	0.018	23,513
2024-11-29	0.018	0.018	0.018	0.018	0.017	0
2024-11-28	0.018	0.018	0.018	0.018	0.017	174
2024-11-27	0.019	0.019	0.018	0.018	0.017	309,020
2024-11-26	0.020	0.020	0.020	0.020	0.019	277

← NewerPage 8 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.