Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.019	0.020	0.019	0.020	0.020	2,149,728
2025-05-22	0.018	0.018	0.018	0.018	0.018	0
2025-05-21	0.018	0.018	0.018	0.018	0.018	76,818
2025-05-20	0.018	0.018	0.018	0.018	0.018	313,461
2025-05-19	0.018	0.018	0.018	0.018	0.018	417,310
2025-05-16	0.019	0.019	0.018	0.018	0.018	2,914,007
2025-05-15	0.018	0.019	0.018	0.019	0.019	91,043
2025-05-14	0.019	0.019	0.019	0.019	0.019	1,685,920
2025-05-13	0.019	0.019	0.019	0.019	0.019	27,755
2025-05-12	0.019	0.019	0.019	0.019	0.019	118,316
2025-05-09	0.020	0.020	0.020	0.020	0.020	44,000
2025-05-08	0.019	0.019	0.019	0.019	0.019	0
2025-05-07	0.019	0.019	0.019	0.019	0.019	137,625
2025-05-06	0.019	0.019	0.019	0.019	0.019	0
2025-05-05	0.019	0.019	0.019	0.019	0.019	0
2025-05-02	0.019	0.019	0.019	0.019	0.019	11,041
2025-05-01	0.020	0.020	0.020	0.020	0.020	0
2025-04-30	0.020	0.021	0.020	0.020	0.020	213,405
2025-04-29	0.021	0.021	0.021	0.021	0.021	250,000
2025-04-28	0.021	0.021	0.021	0.021	0.021	133,511
2025-04-24	0.021	0.021	0.021	0.021	0.021	0
2025-04-23	0.020	0.021	0.020	0.021	0.021	100,000
2025-04-22	0.019	0.019	0.019	0.019	0.019	10,234
2025-04-17	0.020	0.020	0.020	0.020	0.020	0
2025-04-16	0.020	0.020	0.020	0.020	0.020	447,304
2025-04-15	0.021	0.021	0.020	0.020	0.020	124,234
2025-04-14	0.020	0.021	0.020	0.021	0.021	181,526
2025-04-11	0.020	0.021	0.020	0.020	0.020	325,777
2025-04-10	0.020	0.021	0.020	0.021	0.021	283,554
2025-04-09	0.019	0.019	0.019	0.019	0.019	0
2025-04-08	0.018	0.020	0.018	0.019	0.019	634,498
2025-04-07	0.019	0.019	0.018	0.018	0.018	409,411
2025-04-04	0.020	0.020	0.020	0.020	0.020	315,327
2025-04-03	0.020	0.020	0.020	0.020	0.020	653,428
2025-04-02	0.020	0.020	0.020	0.020	0.020	45,000
2025-04-01	0.020	0.021	0.020	0.020	0.020	570,366
2025-03-31	0.020	0.021	0.020	0.020	0.020	327,733
2025-03-28	0.020	0.021	0.019	0.021	0.021	831,902
2025-03-27	0.020	0.020	0.019	0.019	0.019	510,000
2025-03-26	0.020	0.020	0.020	0.020	0.020	630,000
2025-03-25	0.020	0.020	0.019	0.020	0.020	1,184,465
2025-03-24	0.020	0.020	0.020	0.020	0.020	100,024
2025-03-21	0.020	0.020	0.020	0.020	0.020	140,161
2025-03-20	0.020	0.020	0.020	0.020	0.020	71,098
2025-03-19	0.020	0.020	0.020	0.020	0.020	1,564,379
2025-03-18	0.020	0.021	0.020	0.021	0.021	645,952
2025-03-17	0.021	0.021	0.020	0.020	0.020	524,015
2025-03-14	0.021	0.021	0.021	0.021	0.021	47,619
2025-03-13	0.020	0.020	0.020	0.020	0.020	21,761
2025-03-12	0.020	0.020	0.020	0.020	0.020	0
2025-03-11	0.020	0.020	0.020	0.020	0.020	483,979
2025-03-10	0.020	0.021	0.020	0.021	0.021	47,672
2025-03-07	0.019	0.020	0.019	0.020	0.020	247,450
2025-03-06	0.019	0.020	0.019	0.020	0.020	350,951
2025-03-05	0.020	0.020	0.019	0.019	0.019	766,013
2025-03-04	0.020	0.020	0.019	0.019	0.019	1,941,147
2025-03-03	0.020	0.021	0.020	0.021	0.021	317
2025-02-28	0.021	0.021	0.020	0.020	0.020	504,761
2025-02-27	0.021	0.021	0.020	0.020	0.020	396,314
2025-02-26	0.021	0.021	0.020	0.021	0.021	100,536

← NewerPage 7 of 22 · 1,265 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.