Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.021	0.021	0.021	0.021	0.021	291,686
2025-02-24	0.022	0.022	0.022	0.022	0.022	10,000
2025-02-21	0.021	0.021	0.020	0.021	0.021	71,212
2025-02-20	0.021	0.021	0.020	0.021	0.021	322,714
2025-02-19	0.022	0.022	0.022	0.022	0.022	0
2025-02-18	0.022	0.022	0.020	0.022	0.022	147,013
2025-02-17	0.022	0.022	0.020	0.022	0.022	357,273
2025-02-14	0.021	0.021	0.021	0.021	0.021	200,608
2025-02-13	0.021	0.021	0.021	0.021	0.021	0
2025-02-12	0.022	0.022	0.021	0.021	0.021	143,404
2025-02-11	0.022	0.022	0.021	0.021	0.021	1,221,516
2025-02-10	0.022	0.022	0.022	0.022	0.022	70,977
2025-02-07	0.022	0.023	0.022	0.022	0.022	218,303
2025-02-06	0.021	0.023	0.021	0.023	0.023	420,420
2025-02-05	0.021	0.022	0.021	0.022	0.022	350,000
2025-02-04	0.021	0.022	0.021	0.022	0.022	340,730
2025-02-03	0.022	0.022	0.021	0.021	0.021	124,876
2025-01-31	0.022	0.022	0.021	0.022	0.022	101,728
2025-01-30	0.022	0.022	0.021	0.021	0.021	1,380,269
2025-01-29	0.022	0.023	0.022	0.023	0.023	83,046
2025-01-28	0.023	0.023	0.023	0.023	0.023	5,685
2025-01-24	0.022	0.022	0.022	0.022	0.022	15,000
2025-01-23	0.023	0.023	0.023	0.023	0.023	300,000
2025-01-22	0.024	0.024	0.023	0.023	0.023	124,027
2025-01-21	0.025	0.025	0.024	0.024	0.024	400,988
2025-01-20	0.024	0.025	0.024	0.025	0.025	120,164
2025-01-17	0.024	0.024	0.024	0.024	0.024	142,000
2025-01-16	0.024	0.024	0.024	0.024	0.024	170,000
2025-01-15	0.024	0.024	0.023	0.023	0.023	374,231
2025-01-14	0.023	0.024	0.023	0.024	0.024	275,000
2025-01-13	0.022	0.024	0.022	0.024	0.024	405,786
2025-01-10	0.022	0.023	0.022	0.022	0.022	358,667
2025-01-09	0.022	0.023	0.022	0.022	0.022	113,860
2025-01-08	0.023	0.023	0.022	0.022	0.022	47,749
2025-01-07	0.024	0.024	0.023	0.023	0.023	161,250
2025-01-06	0.023	0.023	0.023	0.023	0.023	4,946
2025-01-03	0.023	0.024	0.023	0.023	0.023	68,757
2025-01-02	0.023	0.024	0.022	0.024	0.024	706,086
2024-12-31	0.023	0.023	0.023	0.023	0.023	78,000
2024-12-30	0.023	0.023	0.023	0.023	0.023	324,067
2024-12-27	0.023	0.023	0.022	0.022	0.022	953
2024-12-24	0.022	0.022	0.022	0.022	0.022	7,826
2024-12-23	0.023	0.023	0.022	0.023	0.023	2,382,570
2024-12-20	0.021	0.021	0.021	0.021	0.021	110,000
2024-12-19	0.021	0.021	0.021	0.021	0.021	302,630
2024-12-18	0.021	0.021	0.020	0.021	0.021	238,182
2024-12-17	0.021	0.021	0.021	0.021	0.021	465,771
2024-12-16	0.022	0.022	0.021	0.021	0.021	402,630
2024-12-13	0.023	0.023	0.022	0.022	0.022	161,682
2024-12-12	0.021	0.023	0.021	0.022	0.022	2,292,892
2024-12-11	0.023	0.024	0.022	0.024	0.024	1,275,189
2024-12-10	0.024	0.024	0.022	0.022	0.022	990,629
2024-12-09	0.024	0.024	0.023	0.023	0.023	4,023,396
2024-12-06	0.025	0.025	0.025	0.025	0.025	190,514
2024-12-05	0.025	0.026	0.024	0.025	0.025	548,449
2024-12-04	0.023	0.024	0.023	0.024	0.024	168,516
2024-12-03	0.024	0.024	0.024	0.024	0.024	688,069
2024-12-02	0.024	0.025	0.024	0.024	0.024	246,781
2024-11-29	0.025	0.025	0.025	0.025	0.025	100,000
2024-11-28	0.026	0.026	0.025	0.025	0.025	500,000

← NewerPage 8 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.