Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.030	0.030	0.030	0.030	0.030	6,300
2025-11-07	0.031	0.031	0.031	0.031	0.031	266,849
2025-11-06	0.029	0.030	0.029	0.030	0.030	369,121
2025-11-05	0.029	0.029	0.028	0.028	0.028	457,329
2025-11-04	0.030	0.030	0.029	0.030	0.030	143,333
2025-11-03	0.032	0.032	0.030	0.030	0.030	105,792
2025-10-31	0.030	0.031	0.030	0.031	0.031	49,044
2025-10-30	0.032	0.032	0.031	0.031	0.031	147,883
2025-10-29	0.031	0.032	0.031	0.031	0.031	88,096
2025-10-28	0.033	0.033	0.030	0.030	0.030	449,103
2025-10-27	0.032	0.032	0.030	0.032	0.032	564,875
2025-10-24	0.030	0.031	0.030	0.031	0.031	238,774
2025-10-23	0.031	0.031	0.030	0.030	0.030	299,803
2025-10-22	0.032	0.032	0.031	0.031	0.031	572,457
2025-10-21	0.032	0.032	0.031	0.032	0.032	102,698
2025-10-20	0.034	0.034	0.032	0.032	0.032	526,760
2025-10-17	0.034	0.034	0.033	0.033	0.033	375,095
2025-10-16	0.036	0.036	0.034	0.035	0.035	332,801
2025-10-15	0.035	0.036	0.035	0.036	0.036	443,172
2025-10-14	0.035	0.035	0.034	0.035	0.035	3,235,289
2025-10-13	0.035	0.038	0.035	0.035	0.035	1,854,043
2025-10-10	0.035	0.035	0.034	0.035	0.035	707,317
2025-10-09	0.035	0.036	0.035	0.036	0.036	479,223
2025-10-08	0.032	0.035	0.032	0.035	0.035	1,032,954
2025-10-07	0.031	0.033	0.031	0.032	0.032	344,688
2025-10-06	0.035	0.036	0.030	0.033	0.033	3,819,654
2025-10-03	0.033	0.039	0.033	0.035	0.035	3,887,146
2025-10-02	0.031	0.033	0.030	0.032	0.032	866,614
2025-10-01	0.030	0.032	0.030	0.030	0.030	1,728,363
2025-09-30	0.029	0.030	0.027	0.029	0.029	3,247,083
2025-09-29	0.028	0.030	0.025	0.026	0.026	1,382,381
2025-09-26	0.023	0.027	0.022	0.027	0.027	4,249,297
2025-09-25	0.021	0.023	0.021	0.023	0.023	958,468
2025-09-24	0.022	0.022	0.021	0.021	0.021	263,501
2025-09-23	0.022	0.022	0.022	0.022	0.022	209,272
2025-09-22	0.020	0.021	0.020	0.021	0.021	143,571
2025-09-19	0.020	0.020	0.020	0.020	0.020	47,973
2025-09-18	0.020	0.020	0.020	0.020	0.020	840,254
2025-09-17	0.022	0.022	0.021	0.021	0.021	1,291
2025-09-16	0.020	0.022	0.020	0.022	0.022	75,046
2025-09-15	0.020	0.020	0.020	0.020	0.020	3,195
2025-09-12	0.021	0.022	0.021	0.022	0.022	1,471,682
2025-09-11	0.020	0.022	0.019	0.020	0.020	1,937,359
2025-09-10	0.019	0.019	0.019	0.019	0.019	230,000
2025-09-09	0.019	0.019	0.019	0.019	0.019	361,610
2025-09-08	0.019	0.020	0.019	0.019	0.019	601,895
2025-09-05	0.019	0.019	0.019	0.019	0.019	433,615
2025-09-04	0.019	0.019	0.019	0.019	0.019	460,663
2025-09-03	0.020	0.020	0.020	0.020	0.020	180,067
2025-09-02	0.020	0.020	0.019	0.019	0.019	65,308
2025-09-01	0.020	0.020	0.020	0.020	0.020	1,103,701
2025-08-29	0.020	0.020	0.020	0.020	0.020	268,400
2025-08-28	0.020	0.021	0.020	0.021	0.021	19,467
2025-08-27	0.020	0.020	0.020	0.020	0.020	0
2025-08-26	0.020	0.020	0.020	0.020	0.020	17,865
2025-08-25	0.021	0.021	0.021	0.021	0.021	155,354
2025-08-22	0.021	0.021	0.021	0.021	0.021	71,655
2025-08-21	0.022	0.022	0.021	0.021	0.021	1,242,308
2025-08-20	0.021	0.021	0.021	0.021	0.021	688,578
2025-08-19	0.021	0.022	0.021	0.021	0.021	3,016,115

← NewerPage 5 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.