Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.019	0.019	0.018	0.018	0.018	17,333
2026-10-20	0.019	0.019	0.019	0.019	0.019	0
2026-10-19	0.019	0.019	0.019	0.019	0.019	150,071
2026-10-16	0.018	0.018	0.018	0.018	0.018	388,052
2026-10-15	0.020	0.020	0.018	0.019	0.019	542,177
2026-10-14	0.019	0.021	0.019	0.021	0.021	189,454
2026-10-13	0.018	0.018	0.018	0.018	0.018	12,555
2026-10-12	0.017	0.018	0.017	0.018	0.018	41,072
2026-10-09	0.017	0.018	0.017	0.018	0.018	56,194
2026-10-08	0.018	0.018	0.017	0.017	0.017	225,322
2026-10-07	0.019	0.020	0.019	0.019	0.019	643,592
2026-10-06	0.019	0.019	0.018	0.018	0.018	51,069
2026-10-05	0.017	0.017	0.017	0.017	0.017	0
2026-10-02	0.016	0.017	0.016	0.017	0.017	28,662
2026-10-01	0.018	0.018	0.018	0.018	0.018	0
2026-09-30	0.018	0.018	0.018	0.018	0.018	1,282,693
2026-09-29	0.018	0.018	0.018	0.018	0.018	26,368
2026-09-28	0.019	0.019	0.019	0.019	0.019	32,651
2026-09-25	0.019	0.020	0.019	0.019	0.019	158,743
2026-09-24	0.018	0.019	0.018	0.018	0.018	59,982
2026-09-23	0.018	0.018	0.018	0.018	0.018	28,217
2026-09-22	0.018	0.018	0.018	0.018	0.018	198,952
2026-09-21	0.019	0.019	0.018	0.018	0.018	354,718
2026-09-18	0.019	0.019	0.019	0.019	0.019	0
2026-09-17	0.019	0.019	0.019	0.019	0.019	100,000
2026-09-16	0.019	0.019	0.019	0.019	0.019	169,384
2026-09-15	0.019	0.019	0.019	0.019	0.019	0
2026-09-14	0.019	0.019	0.019	0.019	0.019	6,319
2026-09-11	0.020	0.020	0.019	0.019	0.019	775,538
2026-09-10	0.019	0.020	0.019	0.020	0.020	15,558
2026-09-09	0.019	0.020	0.019	0.020	0.020	78,382
2026-09-08	0.020	0.020	0.019	0.019	0.019	7,827
2026-09-07	0.020	0.020	0.020	0.020	0.020	66
2026-09-04	0.019	0.020	0.019	0.020	0.020	185,517
2026-09-03	0.019	0.019	0.018	0.019	0.019	233,965
2026-09-02	0.019	0.019	0.019	0.019	0.019	174,468
2026-09-01	0.019	0.020	0.019	0.020	0.020	143,926
2026-08-31	0.019	0.019	0.018	0.019	0.019	65,470
2026-08-28	0.019	0.019	0.019	0.019	0.019	272,795
2026-08-27	0.019	0.019	0.019	0.019	0.019	125,000
2026-08-26	0.020	0.020	0.019	0.019	0.019	19,364
2026-08-25	0.020	0.020	0.020	0.020	0.020	260,000
2026-08-24	0.019	0.020	0.019	0.019	0.019	701,042
2026-08-21	0.019	0.020	0.019	0.020	0.020	62,731
2026-08-20	0.019	0.019	0.019	0.019	0.019	475
2026-08-19	0.018	0.019	0.018	0.019	0.019	308,972
2026-08-18	0.018	0.018	0.018	0.018	0.018	177,504
2026-08-17	0.019	0.019	0.018	0.018	0.018	165,288
2026-08-14	0.019	0.019	0.018	0.019	0.019	153,359
2026-08-13	0.019	0.019	0.019	0.019	0.019	150,000
2026-08-12	0.018	0.018	0.018	0.018	0.018	0
2026-08-11	0.019	0.019	0.017	0.018	0.018	112,381
2026-08-10	0.019	0.019	0.017	0.017	0.017	279,124
2026-08-07	0.016	0.018	0.016	0.018	0.018	1,343,937
2026-08-06	0.017	0.017	0.016	0.016	0.016	373,988
2026-08-05	0.017	0.017	0.017	0.017	0.017	122,966
2026-08-04	0.017	0.017	0.017	0.017	0.017	0
2026-08-03	0.017	0.017	0.017	0.017	0.017	20,582
2026-07-31	0.016	0.016	0.016	0.016	0.016	565,662
2026-07-30	0.018	0.018	0.016	0.016	0.016	1,493,716

Page 1 of 2 · 67 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.