Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.020	0.020	0.020	0.020	0.020	246
2025-08-15	0.019	0.020	0.019	0.020	0.020	75,398
2025-08-14	0.019	0.019	0.019	0.019	0.019	107,691
2025-08-13	0.020	0.020	0.020	0.020	0.020	13,011
2025-08-12	0.020	0.020	0.020	0.020	0.020	668,714
2025-08-11	0.019	0.021	0.019	0.020	0.020	640,139
2025-08-08	0.019	0.019	0.019	0.019	0.019	300,000
2025-08-07	0.020	0.020	0.020	0.020	0.020	50,000
2025-08-06	0.019	0.020	0.019	0.020	0.020	21,703
2025-08-05	0.019	0.019	0.019	0.019	0.019	0
2025-08-04	0.019	0.019	0.019	0.019	0.019	223,478
2025-08-01	0.019	0.019	0.019	0.019	0.019	52,000
2025-07-31	0.020	0.020	0.020	0.020	0.020	346,347
2025-07-30	0.020	0.021	0.020	0.021	0.021	11,473
2025-07-29	0.021	0.021	0.020	0.020	0.020	588,177
2025-07-28	0.021	0.022	0.021	0.021	0.021	620,510
2025-07-25	0.021	0.022	0.021	0.022	0.022	766,958
2025-07-24	0.021	0.021	0.020	0.021	0.021	297,255
2025-07-23	0.020	0.020	0.019	0.020	0.020	1,403,497
2025-07-22	0.019	0.020	0.018	0.020	0.020	875,351
2025-07-21	0.020	0.020	0.019	0.019	0.019	829,942
2025-07-18	0.020	0.020	0.019	0.020	0.020	3,898,318
2025-07-17	0.017	0.017	0.017	0.017	0.017	62,500
2025-07-16	0.018	0.018	0.017	0.017	0.017	649,890
2025-07-15	0.017	0.018	0.017	0.018	0.018	92,075
2025-07-14	0.017	0.017	0.017	0.017	0.017	680,000
2025-07-11	0.017	0.017	0.017	0.017	0.017	105,000
2025-07-10	0.017	0.017	0.017	0.017	0.017	263,579
2025-07-09	0.017	0.017	0.017	0.017	0.017	82,000
2025-07-08	0.018	0.018	0.017	0.017	0.017	88,931
2025-07-07	0.017	0.018	0.017	0.018	0.018	88,488
2025-07-04	0.017	0.017	0.017	0.017	0.017	18,864
2025-07-03	0.017	0.017	0.017	0.017	0.017	261,523
2025-07-02	0.017	0.017	0.017	0.017	0.017	115,969
2025-07-01	0.017	0.017	0.016	0.016	0.016	136,722
2025-06-30	0.017	0.017	0.016	0.017	0.017	1,146,965
2025-06-27	0.018	0.018	0.018	0.018	0.018	605,433
2025-06-26	0.017	0.018	0.017	0.018	0.018	411,507
2025-06-25	0.017	0.018	0.017	0.018	0.018	436,792
2025-06-24	0.017	0.017	0.017	0.017	0.017	708,461
2025-06-23	0.017	0.017	0.017	0.017	0.017	92,123
2025-06-20	0.017	0.018	0.017	0.017	0.017	346,394
2025-06-19	0.017	0.017	0.017	0.017	0.017	27,295
2025-06-18	0.017	0.017	0.017	0.017	0.017	20,000
2025-06-17	0.017	0.017	0.017	0.017	0.017	0
2025-06-16	0.017	0.018	0.017	0.017	0.017	1,210,880
2025-06-13	0.018	0.018	0.018	0.018	0.018	656,268
2025-06-12	0.018	0.018	0.018	0.018	0.018	212,500
2025-06-11	0.018	0.018	0.018	0.018	0.018	1,438,519
2025-06-10	0.018	0.018	0.018	0.018	0.018	127,500
2025-06-06	0.018	0.018	0.018	0.018	0.018	239,138
2025-06-05	0.018	0.018	0.018	0.018	0.018	0
2025-06-04	0.018	0.018	0.018	0.018	0.018	6,213
2025-06-03	0.018	0.018	0.018	0.018	0.018	79,398
2025-06-02	0.018	0.018	0.018	0.018	0.018	1,034,999
2025-05-30	0.018	0.018	0.018	0.018	0.018	450,000
2025-05-29	0.019	0.019	0.018	0.018	0.018	1,107,387
2025-05-28	0.019	0.019	0.019	0.019	0.019	104,432
2025-05-27	0.019	0.020	0.019	0.020	0.020	36,434
2025-05-26	0.020	0.020	0.019	0.019	0.019	257,365

← NewerPage 6 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.