Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.021	0.021	0.021	0.021	0.021	1,245,145
2024-09-03	0.021	0.023	0.021	0.021	0.021	1,041,363
2024-09-02	0.021	0.022	0.021	0.021	0.021	1,550,216
2024-08-30	0.021	0.021	0.021	0.021	0.021	977,304
2024-08-29	0.020	0.021	0.020	0.021	0.021	410,620
2024-08-28	0.019	0.020	0.019	0.020	0.020	231,450
2024-08-27	0.019	0.021	0.019	0.020	0.020	1,666,634
2024-08-26	0.019	0.020	0.019	0.020	0.020	394,143
2024-08-23	0.020	0.020	0.020	0.020	0.020	881,687
2024-08-22	0.020	0.020	0.019	0.020	0.020	944,884
2024-08-21	0.021	0.022	0.020	0.020	0.020	1,618,022
2024-08-20	0.021	0.021	0.020	0.020	0.020	73,730
2024-08-19	0.019	0.022	0.019	0.022	0.022	2,330,171
2024-08-16	0.019	0.019	0.019	0.019	0.019	0
2024-08-15	0.020	0.020	0.019	0.019	0.019	188,222
2024-08-14	0.019	0.020	0.019	0.020	0.020	2,206,476
2024-08-13	0.019	0.019	0.019	0.019	0.019	76,923
2024-08-12	0.018	0.018	0.018	0.018	0.018	0
2024-08-09	0.018	0.018	0.018	0.018	0.018	0
2024-08-08	0.019	0.019	0.018	0.018	0.018	614,815
2024-08-07	0.017	0.020	0.017	0.018	0.018	587,711
2024-08-06	0.018	0.018	0.018	0.018	0.018	410,745
2024-08-05	0.019	0.019	0.018	0.018	0.018	133,326
2024-08-02	0.018	0.019	0.018	0.019	0.019	470,000
2024-08-01	0.019	0.020	0.019	0.019	0.019	280,000
2024-07-31	0.020	0.020	0.019	0.019	0.019	1,214,482
2024-07-30	0.021	0.021	0.021	0.021	0.021	1,092,000
2024-07-29	0.019	0.020	0.019	0.020	0.020	150,000
2024-07-26	0.019	0.019	0.019	0.019	0.019	292,947
2024-07-25	0.019	0.019	0.019	0.019	0.019	534,200
2024-07-24	0.020	0.020	0.019	0.020	0.020	338,339
2024-07-23	0.019	0.019	0.019	0.019	0.019	651,564
2024-07-22	0.019	0.019	0.019	0.019	0.019	276,777
2024-07-19	0.019	0.019	0.019	0.019	0.019	20,000
2024-07-18	0.019	0.019	0.019	0.019	0.019	84
2024-07-17	0.019	0.020	0.019	0.020	0.020	25,170
2024-07-16	0.019	0.019	0.019	0.019	0.019	42,830
2024-07-15	0.019	0.020	0.019	0.020	0.020	6,395
2024-07-12	0.020	0.020	0.020	0.020	0.020	124,805
2024-07-11	0.019	0.020	0.019	0.019	0.019	90,767
2024-07-10	0.020	0.020	0.020	0.020	0.020	80,000
2024-07-09	0.020	0.020	0.020	0.020	0.020	480,048
2024-07-08	0.021	0.021	0.020	0.020	0.020	305,690
2024-07-05	0.019	0.021	0.019	0.021	0.021	955,691
2024-07-04	0.019	0.019	0.019	0.019	0.019	50,000
2024-07-03	0.019	0.019	0.019	0.019	0.019	172
2024-07-02	0.019	0.019	0.018	0.019	0.019	118,749
2024-07-01	0.019	0.019	0.019	0.019	0.019	429,700
2024-06-28	0.020	0.020	0.019	0.019	0.019	2,665,738
2024-06-27	0.020	0.020	0.019	0.020	0.020	1,148,364
2024-06-26	0.020	0.020	0.019	0.019	0.019	565,513
2024-06-25	0.020	0.020	0.019	0.020	0.020	225,360
2024-06-24	0.020	0.020	0.020	0.020	0.020	879,310
2024-06-21	0.020	0.021	0.020	0.021	0.021	1,091,717
2024-06-20	0.020	0.020	0.020	0.020	0.020	135,266
2024-06-19	0.020	0.021	0.019	0.021	0.021	1,148,998
2024-06-18	0.021	0.021	0.019	0.020	0.020	1,731,337
2024-06-17	0.023	0.023	0.021	0.023	0.023	1,458,441
2024-06-14	0.022	0.023	0.022	0.023	0.023	163,935
2024-06-13	0.021	0.022	0.020	0.022	0.022	269,300

← NewerPage 10 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.