Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.025	0.025	0.025	0.025	0.025	257,515
2026-02-05	0.027	0.027	0.025	0.025	0.025	144,960
2026-02-04	0.027	0.027	0.027	0.027	0.027	36,973
2026-02-03	0.024	0.025	0.024	0.025	0.025	41,500
2026-02-02	0.025	0.025	0.024	0.024	0.024	699,401
2026-01-30	0.026	0.026	0.025	0.025	0.025	290,755
2026-01-29	0.026	0.027	0.025	0.027	0.027	136,770
2026-01-28	0.027	0.028	0.027	0.027	0.027	146,575
2026-01-27	0.026	0.026	0.026	0.026	0.026	0
2026-01-23	0.025	0.026	0.025	0.026	0.026	375,273
2026-01-22	0.025	0.025	0.025	0.025	0.025	230,000
2026-01-21	0.025	0.025	0.025	0.025	0.025	357,222
2026-01-20	0.026	0.026	0.025	0.025	0.025	85,786
2026-01-19	0.026	0.026	0.025	0.026	0.026	308,344
2026-01-16	0.025	0.026	0.025	0.026	0.026	349,232
2026-01-15	0.025	0.025	0.025	0.025	0.025	50,000
2026-01-14	0.026	0.026	0.025	0.025	0.025	110,582
2026-01-13	0.024	0.025	0.024	0.025	0.025	378,641
2026-01-12	0.025	0.025	0.024	0.024	0.024	393,216
2026-01-09	0.025	0.025	0.025	0.025	0.025	141,559
2026-01-08	0.026	0.026	0.024	0.025	0.025	338,729
2026-01-07	0.026	0.026	0.024	0.026	0.026	1,145,819
2026-01-06	0.026	0.026	0.026	0.026	0.026	82,250
2026-01-05	0.026	0.027	0.026	0.027	0.027	51,938
2026-01-02	0.026	0.026	0.026	0.026	0.026	63,445
2025-12-31	0.026	0.026	0.026	0.026	0.026	28,999
2025-12-30	0.027	0.027	0.026	0.026	0.026	296,647
2025-12-29	0.028	0.028	0.028	0.028	0.028	200,047
2025-12-24	0.028	0.028	0.028	0.028	0.028	18,214
2025-12-23	0.028	0.028	0.028	0.028	0.028	3,992
2025-12-22	0.026	0.027	0.026	0.027	0.027	846,848
2025-12-19	0.026	0.026	0.025	0.025	0.025	81,254
2025-12-18	0.025	0.025	0.025	0.025	0.025	113,102
2025-12-17	0.025	0.026	0.025	0.026	0.026	90,000
2025-12-16	0.024	0.024	0.024	0.024	0.024	87,747
2025-12-15	0.025	0.025	0.024	0.024	0.024	12,499
2025-12-12	0.024	0.024	0.024	0.024	0.024	65,592
2025-12-11	0.023	0.024	0.023	0.023	0.023	154,503
2025-12-10	0.024	0.024	0.023	0.023	0.023	504,262
2025-12-09	0.025	0.025	0.025	0.025	0.025	20,044
2025-12-08	0.025	0.025	0.023	0.025	0.025	393,783
2025-12-05	0.025	0.026	0.025	0.026	0.026	165,669
2025-12-04	0.026	0.026	0.026	0.026	0.026	419,648
2025-12-03	0.027	0.027	0.026	0.026	0.026	582,751
2025-12-02	0.026	0.027	0.026	0.027	0.027	426,247
2025-12-01	0.028	0.028	0.027	0.027	0.027	250,752
2025-11-28	0.026	0.028	0.026	0.028	0.028	70,085
2025-11-27	0.028	0.028	0.028	0.028	0.028	180
2025-11-26	0.028	0.028	0.027	0.028	0.028	244,812
2025-11-25	0.028	0.028	0.028	0.028	0.028	21,600
2025-11-24	0.029	0.029	0.028	0.028	0.028	299,990
2025-11-21	0.029	0.029	0.029	0.029	0.029	0
2025-11-20	0.028	0.029	0.028	0.029	0.029	113,929
2025-11-19	0.029	0.029	0.027	0.029	0.029	1,082,362
2025-11-18	0.031	0.031	0.028	0.029	0.029	1,188,098
2025-11-17	0.030	0.031	0.030	0.031	0.031	397,798
2025-11-14	0.029	0.030	0.029	0.029	0.029	520,529
2025-11-13	0.029	0.030	0.029	0.029	0.029	92,080
2025-11-12	0.029	0.029	0.029	0.029	0.029	45,388
2025-11-11	0.030	0.030	0.030	0.030	0.030	169,886

← NewerPage 4 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.