Metal Hawk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	0.435	0.435	0.415	0.415	0.415	55,037
2025-06-27	0.420	0.450	0.400	0.425	0.425	153,225
2025-06-26	0.400	0.415	0.370	0.395	0.395	95,231
2025-06-25	0.460	0.460	0.430	0.430	0.430	35,008
2025-06-24	0.460	0.460	0.455	0.455	0.455	6,816
2025-06-23	0.460	0.460	0.460	0.460	0.460	7,283
2025-06-20	0.455	0.475	0.455	0.475	0.475	26,323
2025-06-19	0.465	0.500	0.460	0.460	0.460	94,923
2025-06-18	0.475	0.475	0.440	0.440	0.440	43,442
2025-06-17	0.500	0.500	0.455	0.460	0.460	187,303
2025-06-16	0.505	0.505	0.490	0.490	0.490	56,455
2025-06-13	0.495	0.500	0.490	0.495	0.495	21,311
2025-06-12	0.500	0.500	0.490	0.495	0.495	97,206
2025-06-11	0.515	0.515	0.500	0.500	0.500	31,063
2025-06-10	0.500	0.530	0.500	0.510	0.510	127,897
2025-06-06	0.485	0.505	0.485	0.495	0.495	77,420
2025-06-05	0.485	0.505	0.485	0.485	0.485	138,938
2025-06-04	0.470	0.470	0.455	0.465	0.465	24,368
2025-06-03	0.480	0.490	0.440	0.470	0.470	88,198
2025-06-02	0.470	0.470	0.440	0.450	0.450	57,760
2025-05-30	0.470	0.475	0.450	0.455	0.455	43,557
2025-05-29	0.472	0.485	0.450	0.450	0.450	70,875
2025-05-28	0.465	0.480	0.450	0.465	0.465	31,050
2025-05-27	0.510	0.510	0.465	0.465	0.465	94,373
2025-05-26	0.485	0.495	0.472	0.490	0.490	78,856
2025-05-23	0.480	0.480	0.470	0.470	0.470	67,889
2025-05-22	0.487	0.500	0.475	0.475	0.475	101,235
2025-05-21	0.500	0.510	0.465	0.465	0.465	222,961
2025-05-20	0.460	0.500	0.460	0.490	0.490	482,736
2025-05-19	0.470	0.470	0.450	0.450	0.450	127,801
2025-05-16	0.455	0.470	0.455	0.470	0.470	214,813
2025-05-15	0.450	0.455	0.445	0.450	0.450	88,178
2025-05-14	0.450	0.455	0.450	0.450	0.450	3,545
2025-05-13	0.470	0.470	0.450	0.455	0.455	107,148
2025-05-12	0.440	0.465	0.440	0.460	0.460	113,378
2025-05-09	0.455	0.455	0.435	0.435	0.435	39,519
2025-05-08	0.450	0.453	0.435	0.453	0.453	164,267
2025-05-07	0.420	0.435	0.420	0.425	0.425	79,330
2025-05-06	0.370	0.410	0.370	0.410	0.410	197,545
2025-05-05	0.375	0.380	0.365	0.370	0.370	157,467
2025-05-02	0.390	0.390	0.370	0.370	0.370	165,709
2025-05-01	0.385	0.395	0.380	0.390	0.390	330,051
2025-04-30	0.380	0.380	0.355	0.370	0.370	395,771
2025-04-29	0.395	0.395	0.385	0.385	0.385	95,480
2025-04-28	0.400	0.400	0.395	0.395	0.395	54,744
2025-04-24	0.415	0.415	0.382	0.400	0.400	314,681
2025-04-23	0.430	0.430	0.410	0.410	0.410	60,686
2025-04-22	0.430	0.430	0.420	0.420	0.420	27,777
2025-04-17	0.430	0.440	0.420	0.420	0.420	60,302
2025-04-16	0.430	0.430	0.415	0.415	0.415	17,225
2025-04-15	0.425	0.425	0.420	0.425	0.425	50,101
2025-04-14	0.410	0.420	0.410	0.415	0.415	110,835
2025-04-11	0.410	0.440	0.410	0.410	0.410	218,299
2025-04-10	0.400	0.425	0.395	0.425	0.425	316,596
2025-04-09	0.400	0.400	0.365	0.365	0.365	180,557
2025-04-08	0.375	0.410	0.375	0.400	0.400	179,316
2025-04-07	0.400	0.400	0.355	0.360	0.360	564,056
2025-04-04	0.445	0.445	0.420	0.445	0.445	291,187
2025-04-03	0.450	0.490	0.450	0.460	0.460	430,610
2025-04-02	0.420	0.480	0.420	0.450	0.450	691,610

← NewerPage 6 of 19 · 1,109 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.