Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.022	0.022	0.020	0.020	0.020	1,090,432
2024-06-11	0.022	0.022	0.022	0.022	0.022	130,176
2024-06-07	0.022	0.022	0.022	0.022	0.022	360,200
2024-06-06	0.022	0.022	0.022	0.022	0.022	16,319
2024-06-05	0.022	0.022	0.022	0.022	0.022	31,950
2024-06-04	0.022	0.022	0.022	0.022	0.022	64,985
2024-06-03	0.023	0.024	0.022	0.023	0.023	663,088
2024-05-31	0.022	0.022	0.021	0.021	0.021	254,061
2024-05-30	0.022	0.023	0.022	0.022	0.022	265,772
2024-05-29	0.022	0.022	0.022	0.022	0.022	0
2024-05-28	0.022	0.022	0.022	0.022	0.022	219,382
2024-05-27	0.022	0.022	0.021	0.022	0.022	1,663,616
2024-05-24	0.021	0.022	0.021	0.022	0.022	134,991
2024-05-23	0.024	0.024	0.021	0.021	0.021	1,485,818
2024-05-22	0.023	0.024	0.023	0.023	0.023	572,238
2024-05-21	0.021	0.024	0.021	0.022	0.022	3,203,080
2024-05-20	0.021	0.021	0.021	0.021	0.021	824,581
2024-05-17	0.021	0.022	0.020	0.022	0.022	365,676
2024-05-16	0.021	0.021	0.020	0.021	0.021	132,794
2024-05-15	0.020	0.021	0.020	0.021	0.021	161,179
2024-05-14	0.021	0.022	0.020	0.020	0.020	748,114
2024-05-13	0.021	0.021	0.021	0.021	0.021	527,920
2024-05-10	0.022	0.022	0.021	0.021	0.021	1,051,944
2024-05-09	0.021	0.021	0.021	0.021	0.021	146,723
2024-05-08	0.022	0.022	0.021	0.021	0.021	739,471
2024-05-07	0.021	0.021	0.021	0.021	0.021	255,809
2024-05-06	0.021	0.021	0.021	0.021	0.021	201,594
2024-05-03	0.021	0.022	0.020	0.022	0.022	782,114
2024-05-02	0.022	0.022	0.020	0.020	0.020	2,655,100
2024-05-01	0.022	0.022	0.022	0.022	0.022	1,003,700
2024-04-30	0.023	0.023	0.022	0.022	0.022	95,431
2024-04-29	0.022	0.023	0.022	0.022	0.022	17,006
2024-04-26	0.022	0.023	0.022	0.022	0.022	131,742
2024-04-24	0.021	0.023	0.021	0.022	0.022	392,482
2024-04-23	0.021	0.021	0.021	0.021	0.021	1
2024-04-22	0.022	0.022	0.022	0.022	0.022	152,000
2024-04-19	0.022	0.022	0.022	0.022	0.022	170,454
2024-04-18	0.022	0.022	0.022	0.022	0.022	115,301
2024-04-17	0.022	0.022	0.022	0.022	0.022	20,110
2024-04-16	0.023	0.023	0.021	0.023	0.023	690,290
2024-04-15	0.022	0.023	0.022	0.023	0.023	722,811
2024-04-12	0.022	0.022	0.021	0.021	0.021	830,189
2024-04-11	0.022	0.023	0.022	0.023	0.023	195,027
2024-04-10	0.022	0.022	0.022	0.022	0.022	1,286,746
2024-04-09	0.022	0.022	0.022	0.022	0.022	288,613
2024-04-08	0.022	0.024	0.022	0.023	0.023	614,206
2024-04-05	0.024	0.024	0.023	0.023	0.023	743,697
2024-04-04	0.025	0.025	0.024	0.024	0.024	190,893
2024-04-03	0.024	0.025	0.024	0.024	0.024	1,806,722
2024-04-02	0.022	0.023	0.022	0.023	0.023	282,282
2024-03-28	0.023	0.023	0.022	0.022	0.022	270,593
2024-03-27	0.023	0.023	0.023	0.023	0.023	0
2024-03-26	0.022	0.023	0.022	0.023	0.023	903,212
2024-03-25	0.024	0.024	0.022	0.022	0.022	1,586,912
2024-03-22	0.024	0.024	0.023	0.024	0.024	48,512
2024-03-21	0.023	0.024	0.023	0.024	0.024	122,442
2024-03-20	0.023	0.023	0.022	0.022	0.022	260,713
2024-03-19	0.022	0.022	0.021	0.022	0.022	932,896
2024-03-18	0.024	0.024	0.022	0.023	0.023	1,328,371
2024-03-15	0.024	0.024	0.022	0.023	0.023	2,670,221

← NewerPage 11 of 22 · 1,270 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.