Metal Bank Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.019	0.022	0.019	0.022	0.021	180,402
2024-11-22	0.019	0.019	0.019	0.019	0.018	591
2024-11-21	0.019	0.019	0.019	0.019	0.018	204,422
2024-11-20	0.019	0.019	0.019	0.019	0.018	0
2024-11-19	0.019	0.019	0.019	0.019	0.018	0
2024-11-18	0.019	0.019	0.019	0.019	0.018	0
2024-11-15	0.019	0.019	0.019	0.019	0.018	0
2024-11-14	0.019	0.019	0.019	0.019	0.018	0
2024-11-13	0.019	0.019	0.019	0.019	0.018	87,618
2024-11-12	0.021	0.021	0.021	0.021	0.020	221
2024-11-11	0.021	0.021	0.021	0.021	0.021	1,000
2024-11-08	0.023	0.023	0.023	0.023	0.022	200,876
2024-11-07	0.021	0.021	0.021	0.021	0.020	0
2024-11-06	0.020	0.021	0.020	0.021	0.020	317,509
2024-11-05	0.018	0.018	0.018	0.018	0.017	0
2024-11-04	0.018	0.018	0.018	0.018	0.017	28,145
2024-11-01	0.018	0.018	0.018	0.018	0.017	0
2024-10-31	0.018	0.018	0.018	0.018	0.017	0
2024-10-30	0.018	0.018	0.018	0.018	0.017	0
2024-10-29	0.018	0.018	0.018	0.018	0.017	6,931
2024-10-28	0.020	0.020	0.018	0.018	0.017	239,214
2024-10-25	0.020	0.020	0.020	0.020	0.019	0
2024-10-24	0.020	0.020	0.020	0.020	0.019	30,229
2024-10-23	0.019	0.019	0.019	0.019	0.018	0
2024-10-22	0.019	0.019	0.019	0.019	0.018	0
2024-10-21	0.019	0.019	0.019	0.019	0.018	0
2024-10-18	0.019	0.019	0.019	0.019	0.018	0
2024-10-17	0.019	0.019	0.019	0.019	0.018	502,257
2024-10-16	0.019	0.019	0.019	0.019	0.018	20,000
2024-10-15	0.021	0.021	0.021	0.021	0.020	265
2024-10-14	0.021	0.021	0.021	0.021	0.020	218
2024-10-11	0.021	0.021	0.021	0.021	0.020	0
2024-10-10	0.021	0.021	0.021	0.021	0.020	74
2024-10-09	0.021	0.021	0.021	0.021	0.020	0
2024-10-08	0.021	0.021	0.021	0.021	0.020	148,003
2024-10-07	0.022	0.022	0.020	0.020	0.019	164,087
2024-10-04	0.027	0.029	0.027	0.029	0.027	1,909,994
2024-10-03	0.022	0.028	0.022	0.027	0.025	540,524
2024-10-02	0.021	0.021	0.021	0.021	0.020	105,000
2024-10-01	0.021	0.021	0.021	0.021	0.020	73,572
2024-09-30	0.020	0.020	0.020	0.020	0.019	230
2024-09-27	0.016	0.021	0.016	0.021	0.020	583,410
2024-09-26	0.015	0.015	0.015	0.015	0.014	0
2024-09-25	0.015	0.015	0.015	0.015	0.014	0
2024-09-24	0.015	0.015	0.015	0.015	0.014	60,127
2024-09-23	0.015	0.015	0.015	0.015	0.014	65,000
2024-09-20	0.015	0.015	0.015	0.015	0.014	277,778
2024-09-19	0.016	0.016	0.016	0.016	0.015	45,567
2024-09-18	0.015	0.015	0.015	0.015	0.014	0
2024-09-17	0.015	0.015	0.015	0.015	0.014	0
2024-09-16	0.015	0.015	0.015	0.015	0.014	0
2024-09-13	0.015	0.015	0.015	0.015	0.014	54,469
2024-09-12	0.015	0.015	0.015	0.015	0.014	84,327
2024-09-11	0.016	0.016	0.015	0.015	0.014	131,301
2024-09-10	0.016	0.016	0.016	0.016	0.015	592
2024-09-09	0.017	0.017	0.017	0.017	0.016	276
2024-09-06	0.017	0.017	0.017	0.017	0.016	33,436
2024-09-05	0.018	0.018	0.018	0.018	0.017	0
2024-09-04	0.018	0.018	0.018	0.018	0.017	0
2024-09-03	0.018	0.018	0.018	0.018	0.017	316

← NewerPage 9 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.