Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.023	0.023	0.023	0.023	0.023	102,868
2026-05-01	0.023	0.023	0.023	0.023	0.023	38,012
2026-04-30	0.022	0.023	0.022	0.023	0.023	20,502
2026-04-29	0.023	0.023	0.023	0.023	0.023	144,270
2026-04-28	0.022	0.023	0.021	0.023	0.023	1,524,105
2026-04-27	0.021	0.021	0.020	0.020	0.020	80,141
2026-04-24	0.021	0.021	0.021	0.021	0.021	103,478
2026-04-23	0.020	0.021	0.020	0.021	0.021	80,473
2026-04-22	0.020	0.021	0.020	0.020	0.020	173,500
2026-04-21	0.021	0.021	0.020	0.020	0.020	546,879
2026-04-20	0.022	0.022	0.021	0.021	0.021	150,026
2026-04-17	0.021	0.021	0.021	0.021	0.021	168,158
2026-04-16	0.020	0.020	0.020	0.020	0.020	200
2026-04-15	0.020	0.020	0.020	0.020	0.020	731,330
2026-04-14	0.020	0.020	0.020	0.020	0.020	100,350
2026-04-13	0.020	0.021	0.020	0.020	0.020	320,350
2026-04-10	0.020	0.020	0.020	0.020	0.020	55,300
2026-04-09	0.021	0.021	0.020	0.020	0.020	103,668
2026-04-08	0.022	0.022	0.021	0.021	0.021	457,007
2026-04-07	0.024	0.024	0.023	0.023	0.023	31,631
2026-04-02	0.023	0.023	0.023	0.023	0.023	0
2026-04-01	0.022	0.023	0.022	0.023	0.023	55,956
2026-03-31	0.023	0.023	0.023	0.023	0.023	0
2026-03-30	0.023	0.023	0.023	0.023	0.023	7,015
2026-03-27	0.021	0.023	0.021	0.023	0.023	1,664,382
2026-03-26	0.021	0.021	0.021	0.021	0.021	128,500
2026-03-25	0.021	0.021	0.021	0.021	0.021	0
2026-03-24	0.022	0.022	0.021	0.021	0.021	449,899
2026-03-23	0.021	0.022	0.020	0.022	0.022	815,226
2026-03-20	0.022	0.022	0.021	0.021	0.021	143,249
2026-03-19	0.023	0.023	0.022	0.022	0.022	853,811
2026-03-18	0.022	0.022	0.022	0.022	0.022	1,577,832
2026-03-17	0.022	0.022	0.022	0.022	0.022	500,000
2026-03-16	0.022	0.022	0.022	0.022	0.022	110,460
2026-03-13	0.023	0.023	0.022	0.022	0.022	127,481
2026-03-12	0.023	0.023	0.023	0.023	0.023	419,941
2026-03-11	0.023	0.023	0.023	0.023	0.023	20,436
2026-03-10	0.022	0.023	0.022	0.023	0.023	201,333
2026-03-09	0.023	0.023	0.022	0.022	0.022	1,156,642
2026-03-06	0.024	0.024	0.024	0.024	0.024	38,346
2026-03-05	0.023	0.024	0.023	0.024	0.024	240,951
2026-03-04	0.024	0.024	0.023	0.023	0.023	60,825
2026-03-03	0.023	0.024	0.023	0.024	0.024	699,808
2026-03-02	0.023	0.024	0.023	0.024	0.024	158,660
2026-02-27	0.023	0.024	0.022	0.023	0.023	2,101,560
2026-02-26	0.022	0.023	0.022	0.023	0.023	437,961
2026-02-25	0.022	0.022	0.022	0.022	0.022	100,000
2026-02-24	0.022	0.023	0.022	0.023	0.023	49,134
2026-02-23	0.023	0.023	0.022	0.022	0.022	48,571
2026-02-20	0.022	0.023	0.022	0.023	0.023	33,000
2026-02-19	0.022	0.022	0.022	0.022	0.022	73,900
2026-02-18	0.023	0.023	0.022	0.022	0.022	1,675,030
2026-02-17	0.021	0.021	0.021	0.021	0.021	0
2026-02-16	0.024	0.024	0.021	0.021	0.021	1,212,539
2026-02-13	0.024	0.024	0.024	0.024	0.024	1,513,646
2026-02-12	0.024	0.024	0.024	0.024	0.024	740,158
2026-02-11	0.024	0.024	0.024	0.024	0.024	9,000
2026-02-10	0.023	0.023	0.023	0.023	0.023	1,028,676
2026-02-09	0.024	0.024	0.024	0.024	0.024	82,561
2026-02-06	0.025	0.025	0.025	0.025	0.025	257,515

← NewerPage 3 of 22 · 1,269 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.