Metal Hawk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-01	0.410	0.427	0.395	0.415	0.415	502,239
2025-03-31	0.420	0.420	0.400	0.410	0.410	18,919
2025-03-28	0.425	0.430	0.415	0.415	0.415	137,990
2025-03-27	0.430	0.430	0.420	0.425	0.425	25,242
2025-03-26	0.405	0.425	0.400	0.425	0.425	103,408
2025-03-25	0.425	0.425	0.400	0.400	0.400	146,913
2025-03-24	0.410	0.435	0.405	0.405	0.405	301,604
2025-03-20	0.415	0.415	0.400	0.400	0.400	97,309
2025-03-19	0.395	0.415	0.390	0.410	0.410	251,367
2025-03-18	0.450	0.450	0.390	0.395	0.395	307,797
2025-03-17	0.440	0.450	0.420	0.450	0.450	204,895
2025-03-14	0.430	0.440	0.420	0.420	0.420	449,318
2025-03-13	0.355	0.435	0.350	0.425	0.425	1,184,997
2025-03-12	0.330	0.360	0.327	0.355	0.355	1,324,677
2025-03-11	0.360	0.375	0.330	0.330	0.330	617,319
2025-03-10	0.335	0.365	0.325	0.365	0.365	566,900
2025-03-07	0.315	0.340	0.315	0.330	0.330	323,267
2025-03-06	0.312	0.313	0.312	0.313	0.313	3,093
2025-03-05	0.310	0.310	0.310	0.310	0.310	27,000
2025-03-04	0.315	0.330	0.310	0.330	0.330	15,500
2025-03-03	0.320	0.320	0.310	0.310	0.310	82,765
2025-02-28	0.340	0.340	0.320	0.320	0.320	113,073
2025-02-26	0.335	0.335	0.330	0.333	0.333	148,960
2025-02-25	0.340	0.340	0.330	0.335	0.335	139,150
2025-02-24	0.340	0.340	0.335	0.340	0.340	32,520
2025-02-21	0.335	0.340	0.335	0.340	0.340	21,850
2025-02-20	0.350	0.350	0.335	0.340	0.340	151,317
2025-02-19	0.345	0.345	0.340	0.345	0.345	88,141
2025-02-18	0.350	0.360	0.340	0.345	0.345	265,680
2025-02-17	0.355	0.365	0.350	0.350	0.350	237,022
2025-02-14	0.340	0.345	0.340	0.340	0.340	196,581
2025-02-13	0.330	0.345	0.330	0.335	0.335	231,890
2025-02-12	0.315	0.330	0.315	0.330	0.330	117,260
2025-02-11	0.330	0.330	0.315	0.315	0.315	57,694
2025-02-10	0.315	0.315	0.310	0.310	0.310	13,951
2025-02-07	0.315	0.315	0.310	0.310	0.310	110,300
2025-02-06	0.315	0.315	0.310	0.315	0.315	5,159
2025-02-05	0.315	0.320	0.310	0.310	0.310	86,150
2025-02-04	0.330	0.330	0.310	0.310	0.310	179,252
2025-02-03	0.320	0.320	0.320	0.320	0.320	151,967
2025-01-31	0.305	0.315	0.305	0.315	0.315	27,385
2025-01-30	0.310	0.310	0.295	0.303	0.303	78,151
2025-01-29	0.310	0.310	0.290	0.305	0.305	143,883
2025-01-28	0.310	0.320	0.310	0.310	0.310	73,129
2025-01-24	0.330	0.335	0.300	0.300	0.300	509,173
2025-01-23	0.345	0.345	0.330	0.330	0.330	158,835
2025-01-22	0.370	0.370	0.330	0.330	0.330	75,176
2025-01-21	0.335	0.375	0.330	0.365	0.365	264,640
2025-01-20	0.335	0.350	0.335	0.335	0.335	159,177
2025-01-17	0.320	0.335	0.310	0.330	0.330	178,346
2025-01-16	0.305	0.320	0.300	0.315	0.315	122,354
2025-01-15	0.305	0.305	0.300	0.305	0.305	201,898
2025-01-14	0.305	0.305	0.300	0.300	0.300	93,813
2025-01-13	0.300	0.310	0.300	0.305	0.305	47,138
2025-01-10	0.295	0.300	0.295	0.300	0.300	141,000
2025-01-09	0.312	0.312	0.300	0.300	0.300	51,928
2025-01-08	0.300	0.325	0.300	0.310	0.310	166,421
2025-01-07	0.330	0.330	0.290	0.290	0.290	347,838
2025-01-06	0.310	0.325	0.310	0.310	0.310	20,718
2025-01-03	0.310	0.330	0.310	0.315	0.315	147,762

← NewerPage 7 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.