Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.034	0.034	0.033	0.034	0.034	474,293
2023-12-14	0.033	0.034	0.033	0.034	0.034	1,123,952
2023-12-13	0.034	0.034	0.033	0.033	0.033	1,703,060
2023-12-12	0.034	0.035	0.034	0.034	0.034	125,756
2023-12-11	0.035	0.035	0.035	0.035	0.035	546
2023-12-08	0.034	0.035	0.034	0.035	0.035	122,078
2023-12-07	0.034	0.037	0.034	0.034	0.034	2,281,526
2023-12-06	0.034	0.034	0.033	0.033	0.033	1,710,375
2023-12-05	0.035	0.036	0.034	0.035	0.035	1,435,961
2023-12-04	0.035	0.036	0.035	0.036	0.036	1,936,847
2023-12-01	0.036	0.037	0.034	0.035	0.035	3,060,197
2023-11-30	0.038	0.039	0.036	0.037	0.037	2,667,907
2023-11-29	0.037	0.038	0.037	0.037	0.037	1,031,844
2023-11-28	0.036	0.039	0.036	0.036	0.036	4,052,719
2023-11-27	0.037	0.038	0.036	0.036	0.036	2,631,865
2023-11-24	0.038	0.039	0.037	0.039	0.039	535,756
2023-11-23	0.037	0.039	0.037	0.038	0.038	1,225,787
2023-11-22	0.038	0.038	0.038	0.038	0.038	878,998
2023-11-21	0.036	0.039	0.036	0.037	0.037	1,393,235
2023-11-20	0.040	0.040	0.036	0.036	0.036	1,367,484
2023-11-17	0.038	0.040	0.037	0.038	0.038	3,443,005
2023-11-16	0.037	0.037	0.035	0.036	0.036	1,695,203
2023-11-15	0.037	0.041	0.037	0.037	0.037	5,365,602
2023-11-14	0.036	0.037	0.036	0.037	0.037	1,181,738
2023-11-13	0.037	0.037	0.036	0.036	0.036	19,262
2023-11-10	0.035	0.037	0.035	0.037	0.037	2,137,965
2023-11-09	0.035	0.036	0.035	0.036	0.036	504,295
2023-11-08	0.035	0.036	0.035	0.035	0.035	449,441
2023-11-07	0.037	0.037	0.035	0.036	0.036	3,024,879
2023-11-06	0.037	0.039	0.037	0.037	0.037	2,095,333
2023-11-03	0.037	0.039	0.037	0.038	0.038	419,204
2023-11-02	0.037	0.037	0.036	0.036	0.036	330,605
2023-11-01	0.038	0.038	0.037	0.037	0.037	552,109
2023-10-31	0.038	0.039	0.037	0.037	0.037	1,373,898
2023-10-30	0.033	0.039	0.033	0.039	0.039	4,644,848
2023-10-27	0.034	0.034	0.033	0.033	0.033	849,992
2023-10-26	0.035	0.036	0.033	0.034	0.034	1,903,287
2023-10-25	0.036	0.036	0.035	0.035	0.035	948,138
2023-10-24	0.036	0.037	0.036	0.036	0.036	725,355
2023-10-23	0.034	0.036	0.033	0.036	0.036	5,963,519
2023-10-20	0.033	0.034	0.033	0.033	0.033	232,845
2023-10-19	0.033	0.033	0.032	0.033	0.033	186,421
2023-10-18	0.033	0.033	0.033	0.033	0.033	850,638
2023-10-17	0.033	0.035	0.033	0.033	0.033	780,076
2023-10-16	0.035	0.035	0.033	0.033	0.033	1,008,187
2023-10-13	0.033	0.033	0.033	0.033	0.033	32,880
2023-10-12	0.032	0.032	0.032	0.032	0.032	1,172,430
2023-10-11	0.032	0.032	0.032	0.032	0.032	130,417
2023-10-10	0.032	0.032	0.031	0.032	0.032	975,579
2023-10-09	0.033	0.033	0.031	0.031	0.031	991,061
2023-10-06	0.033	0.033	0.033	0.033	0.033	699,117
2023-10-05	0.034	0.034	0.033	0.033	0.033	546,122
2023-10-04	0.033	0.034	0.033	0.034	0.034	477,191
2023-10-03	0.033	0.034	0.033	0.033	0.033	461,412
2023-10-02	0.037	0.039	0.035	0.035	0.035	2,646,094
2023-09-29	0.034	0.034	0.034	0.034	0.034	1,207,850
2023-09-28	0.033	0.035	0.032	0.034	0.034	1,849,075
2023-09-27	0.033	0.033	0.033	0.033	0.033	277,740
2023-09-26	0.034	0.034	0.032	0.033	0.033	1,134,157
2023-09-25	0.035	0.035	0.033	0.033	0.033	427,140

← NewerPage 13 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.