Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.019	0.019	0.018	0.018	0.018	13,868
2026-07-27	0.019	0.019	0.019	0.019	0.019	24,560
2026-07-24	0.018	0.018	0.018	0.018	0.018	47,877
2026-07-23	0.019	0.019	0.019	0.019	0.019	52,632
2026-07-22	0.019	0.019	0.019	0.019	0.019	33,351
2026-07-21	0.019	0.019	0.018	0.018	0.018	1,396,488
2026-07-20	0.020	0.020	0.020	0.020	0.020	68
2026-07-17	0.020	0.020	0.020	0.020	0.020	0
2026-07-16	0.020	0.020	0.020	0.020	0.020	6,430
2026-07-15	0.020	0.020	0.020	0.020	0.020	289,120
2026-07-14	0.020	0.020	0.020	0.020	0.020	155,933
2026-07-13	0.020	0.020	0.020	0.020	0.020	97,067
2026-07-10	0.020	0.020	0.019	0.019	0.019	224,399
2026-07-09	0.020	0.020	0.020	0.020	0.020	25,000
2026-07-08	0.020	0.020	0.019	0.019	0.019	1,314,586
2026-07-07	0.021	0.021	0.020	0.020	0.020	360,670
2026-07-06	0.022	0.022	0.021	0.021	0.021	75,000
2026-07-03	0.022	0.022	0.022	0.022	0.022	0
2026-07-02	0.021	0.022	0.021	0.022	0.022	17,000
2026-07-01	0.023	0.024	0.020	0.020	0.020	465,080
2026-06-30	0.023	0.023	0.020	0.020	0.020	964,317
2026-06-29	0.020	0.021	0.020	0.020	0.020	338,092
2026-06-26	0.023	0.023	0.020	0.020	0.020	1,086,719
2026-06-25	0.021	0.023	0.021	0.023	0.023	18,363
2026-06-24	0.021	0.023	0.021	0.022	0.022	695,899
2026-06-23	0.021	0.022	0.021	0.022	0.022	81,865
2026-06-22	0.022	0.023	0.022	0.022	0.022	777,317
2026-06-19	0.021	0.023	0.021	0.022	0.022	815,954
2026-06-18	0.021	0.021	0.021	0.021	0.021	303,143
2026-06-17	0.022	0.022	0.022	0.022	0.022	98,500
2026-06-16	0.021	0.021	0.021	0.021	0.021	874,853
2026-06-15	0.021	0.021	0.020	0.020	0.020	302,177
2026-06-12	0.019	0.021	0.019	0.021	0.021	145,766
2026-06-11	0.020	0.020	0.019	0.019	0.019	907,500
2026-06-10	0.021	0.021	0.020	0.021	0.021	61,993
2026-06-09	0.021	0.022	0.021	0.021	0.021	449,402
2026-06-05	0.021	0.021	0.021	0.021	0.021	222,909
2026-06-04	0.022	0.022	0.021	0.021	0.021	703,761
2026-06-03	0.022	0.023	0.022	0.022	0.022	184,951
2026-06-02	0.023	0.023	0.022	0.022	0.022	831,448
2026-06-01	0.024	0.024	0.022	0.022	0.022	764,861
2026-05-29	0.024	0.024	0.024	0.024	0.024	0
2026-05-28	0.022	0.024	0.022	0.024	0.024	900,000
2026-05-27	0.022	0.022	0.022	0.022	0.022	1,053,862
2026-05-26	0.021	0.022	0.021	0.022	0.022	349,822
2026-05-25	0.022	0.022	0.021	0.021	0.021	746,538
2026-05-22	0.022	0.023	0.022	0.022	0.022	917,693
2026-05-21	0.023	0.023	0.022	0.023	0.023	69,593
2026-05-20	0.022	0.022	0.022	0.022	0.022	707,215
2026-05-19	0.023	0.023	0.022	0.022	0.022	601,473
2026-05-18	0.023	0.023	0.022	0.023	0.023	853,512
2026-05-15	0.022	0.022	0.022	0.022	0.022	0
2026-05-14	0.022	0.022	0.022	0.022	0.022	46,131
2026-05-13	0.023	0.024	0.023	0.024	0.024	468,691
2026-05-12	0.024	0.024	0.024	0.024	0.024	163,627
2026-05-11	0.024	0.024	0.023	0.024	0.024	405,916
2026-05-08	0.022	0.023	0.022	0.022	0.022	163,445
2026-05-07	0.024	0.024	0.021	0.021	0.021	1,172,712
2026-05-06	0.023	0.024	0.023	0.024	0.024	33,478
2026-05-05	0.023	0.023	0.023	0.023	0.023	211,994

← NewerPage 2 of 5 · 255 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.