Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.034	0.035	0.034	0.034	0.034	1,138,882
2023-06-29	0.034	0.034	0.034	0.034	0.034	564,285
2023-06-28	0.033	0.035	0.033	0.035	0.035	1,833,284
2023-06-27	0.033	0.033	0.033	0.033	0.033	666,007
2023-06-26	0.033	0.034	0.033	0.034	0.034	1,603,753
2023-06-23	0.031	0.033	0.031	0.033	0.033	889,654
2023-06-22	0.031	0.032	0.031	0.031	0.031	1,287,658
2023-06-21	0.032	0.032	0.031	0.031	0.031	609,588
2023-06-20	0.032	0.033	0.032	0.032	0.032	650,060
2023-06-19	0.033	0.034	0.032	0.034	0.034	391,377
2023-06-16	0.032	0.034	0.031	0.034	0.034	2,690,340
2023-06-15	0.033	0.033	0.031	0.032	0.032	2,902,334
2023-06-14	0.035	0.035	0.032	0.033	0.033	6,170,259
2023-06-13	0.036	0.036	0.034	0.034	0.034	1,395,032
2023-06-09	0.036	0.036	0.035	0.036	0.036	755,962
2023-06-08	0.036	0.036	0.035	0.035	0.035	558,374
2023-06-07	0.035	0.037	0.035	0.035	0.035	832,279
2023-06-06	0.038	0.040	0.035	0.035	0.035	5,262,489
2023-06-05	0.038	0.038	0.036	0.036	0.036	127,454
2023-06-02	0.035	0.038	0.035	0.038	0.038	3,516,896
2023-06-01	0.036	0.036	0.034	0.034	0.034	3,383,469
2023-05-31	0.036	0.037	0.036	0.036	0.036	925,661
2023-05-30	0.037	0.037	0.036	0.036	0.036	934,747
2023-05-29	0.038	0.038	0.037	0.037	0.037	1,306,783
2023-05-26	0.036	0.038	0.036	0.037	0.037	1,261,435
2023-05-25	0.037	0.037	0.036	0.036	0.036	1,205,686
2023-05-24	0.039	0.040	0.037	0.037	0.037	3,598,841
2023-05-23	0.046	0.047	0.038	0.039	0.039	9,657,247
2023-05-22	0.047	0.047	0.044	0.046	0.046	1,814,119
2023-05-19	0.042	0.048	0.042	0.047	0.047	5,169,719
2023-05-18	0.042	0.043	0.039	0.040	0.040	1,346,464
2023-05-17	0.035	0.043	0.035	0.041	0.041	8,226,716
2023-05-16	0.036	0.036	0.035	0.035	0.035	811,453
2023-05-15	0.036	0.036	0.035	0.036	0.036	35,703
2023-05-12	0.035	0.036	0.035	0.035	0.035	1,287,699
2023-05-11	0.036	0.036	0.035	0.035	0.035	2,148,413
2023-05-10	0.035	0.036	0.035	0.036	0.036	561,338
2023-05-09	0.036	0.036	0.035	0.036	0.036	1,624,456
2023-05-08	0.038	0.038	0.037	0.037	0.037	985,784
2023-05-05	0.036	0.037	0.036	0.037	0.037	951,504
2023-05-04	0.035	0.036	0.035	0.036	0.036	174,685
2023-05-03	0.035	0.036	0.035	0.036	0.036	1,230,632
2023-05-02	0.037	0.037	0.034	0.035	0.035	1,277,964
2023-05-01	0.036	0.037	0.036	0.037	0.037	1,075,830
2023-04-28	0.036	0.037	0.035	0.036	0.036	1,430,899
2023-04-27	0.036	0.037	0.035	0.035	0.035	567,651
2023-04-26	0.036	0.037	0.036	0.037	0.037	244,840
2023-04-24	0.038	0.038	0.036	0.036	0.036	317,200
2023-04-21	0.037	0.038	0.037	0.037	0.037	737,055
2023-04-20	0.038	0.038	0.037	0.038	0.038	609,458
2023-04-19	0.037	0.038	0.037	0.038	0.038	48,591
2023-04-18	0.040	0.040	0.037	0.037	0.037	2,707,539
2023-04-17	0.038	0.040	0.038	0.040	0.040	873,734
2023-04-14	0.039	0.039	0.038	0.038	0.038	1,299,510
2023-04-13	0.040	0.040	0.037	0.039	0.039	1,455,697
2023-04-12	0.039	0.041	0.038	0.041	0.041	1,297,374
2023-04-11	0.039	0.040	0.039	0.040	0.040	555,340
2023-04-06	0.039	0.040	0.038	0.040	0.040	570,085
2023-04-05	0.039	0.040	0.038	0.040	0.040	423,232
2023-04-04	0.038	0.041	0.038	0.041	0.041	1,218,051

← NewerPage 15 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.