Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.025	0.025	0.024	0.024	0.024	42,500
2024-03-13	0.024	0.024	0.024	0.024	0.024	0
2024-03-12	0.025	0.025	0.023	0.024	0.024	1,141,847
2024-03-11	0.026	0.026	0.025	0.026	0.026	203,216
2024-03-08	0.026	0.027	0.025	0.025	0.025	237,506
2024-03-07	0.027	0.027	0.026	0.026	0.026	541,983
2024-03-06	0.026	0.027	0.026	0.026	0.026	9,344
2024-03-05	0.027	0.027	0.027	0.027	0.027	491,159
2024-03-04	0.028	0.028	0.028	0.028	0.028	176
2024-03-01	0.025	0.028	0.025	0.028	0.028	1,430,941
2024-02-29	0.026	0.026	0.026	0.026	0.026	291,661
2024-02-28	0.025	0.027	0.025	0.026	0.026	1,135,610
2024-02-27	0.029	0.029	0.027	0.027	0.027	1,501,104
2024-02-26	0.029	0.030	0.029	0.030	0.030	65,076
2024-02-23	0.030	0.030	0.030	0.030	0.030	578,125
2024-02-22	0.029	0.031	0.029	0.030	0.030	135,707
2024-02-21	0.031	0.032	0.029	0.029	0.029	2,123,677
2024-02-20	0.031	0.031	0.031	0.031	0.031	0
2024-02-19	0.031	0.031	0.031	0.031	0.031	0
2024-02-16	0.030	0.031	0.029	0.031	0.031	592,590
2024-02-15	0.030	0.030	0.029	0.029	0.029	106,918
2024-02-14	0.030	0.030	0.029	0.029	0.029	104,078
2024-02-13	0.032	0.032	0.030	0.030	0.030	15,064
2024-02-12	0.029	0.031	0.029	0.031	0.031	137,193
2024-02-09	0.030	0.030	0.029	0.030	0.030	611,120
2024-02-08	0.031	0.031	0.030	0.031	0.031	312,257
2024-02-07	0.030	0.030	0.030	0.030	0.030	200,024
2024-02-06	0.030	0.030	0.030	0.030	0.030	110,000
2024-02-05	0.030	0.031	0.030	0.031	0.031	669,311
2024-02-02	0.032	0.032	0.031	0.031	0.031	1,487,582
2024-02-01	0.032	0.032	0.032	0.032	0.032	60,325
2024-01-31	0.032	0.032	0.031	0.032	0.032	156,300
2024-01-30	0.033	0.033	0.031	0.031	0.031	1,892,911
2024-01-29	0.033	0.033	0.033	0.033	0.033	54,309
2024-01-25	0.033	0.033	0.033	0.033	0.033	293,546
2024-01-24	0.032	0.033	0.032	0.032	0.032	1,361,305
2024-01-23	0.033	0.033	0.032	0.032	0.032	1,273,515
2024-01-22	0.034	0.034	0.034	0.034	0.034	52,457
2024-01-19	0.034	0.034	0.034	0.034	0.034	386,317
2024-01-18	0.034	0.036	0.034	0.036	0.036	1,889,262
2024-01-17	0.036	0.036	0.034	0.034	0.034	913,315
2024-01-16	0.036	0.036	0.035	0.035	0.035	596,449
2024-01-15	0.034	0.035	0.034	0.035	0.035	154,314
2024-01-12	0.034	0.035	0.034	0.034	0.034	393,336
2024-01-11	0.035	0.035	0.034	0.034	0.034	1,326,791
2024-01-10	0.034	0.035	0.034	0.035	0.035	514,036
2024-01-09	0.035	0.035	0.032	0.034	0.034	3,772,142
2024-01-08	0.035	0.035	0.034	0.034	0.034	781,926
2024-01-05	0.035	0.036	0.035	0.036	0.036	211,101
2024-01-04	0.037	0.037	0.036	0.036	0.036	1,065,821
2024-01-03	0.037	0.037	0.036	0.037	0.037	680,000
2024-01-02	0.038	0.038	0.037	0.038	0.038	1,194,138
2023-12-29	0.035	0.037	0.035	0.037	0.037	1,923,211
2023-12-28	0.035	0.036	0.035	0.035	0.035	124,480
2023-12-27	0.035	0.036	0.035	0.035	0.035	2,686,032
2023-12-22	0.035	0.036	0.035	0.035	0.035	3,150,649
2023-12-21	0.035	0.036	0.034	0.036	0.036	1,256,224
2023-12-20	0.034	0.035	0.033	0.035	0.035	1,375,035
2023-12-19	0.034	0.035	0.033	0.034	0.034	1,627,843
2023-12-18	0.034	0.034	0.034	0.034	0.034	60,000

← NewerPage 12 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.