Metals Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.027	0.028	0.025	0.025	0.025	304,143
2024-11-26	0.028	0.028	0.028	0.028	0.028	0
2024-11-25	0.026	0.028	0.026	0.028	0.028	200,000
2024-11-22	0.025	0.026	0.025	0.026	0.026	707,608
2024-11-21	0.024	0.026	0.024	0.026	0.026	247,623
2024-11-20	0.026	0.026	0.025	0.025	0.025	1,130,020
2024-11-19	0.026	0.026	0.026	0.026	0.026	194,128
2024-11-18	0.026	0.026	0.026	0.026	0.026	461,300
2024-11-15	0.025	0.028	0.025	0.026	0.026	432,972
2024-11-14	0.026	0.026	0.024	0.024	0.024	209,157
2024-11-13	0.025	0.026	0.025	0.026	0.026	732,080
2024-11-12	0.027	0.029	0.025	0.025	0.025	1,144,504
2024-11-11	0.027	0.029	0.026	0.029	0.029	657,303
2024-11-08	0.025	0.028	0.025	0.028	0.028	1,360,252
2024-11-07	0.025	0.025	0.024	0.024	0.024	358,359
2024-11-06	0.025	0.029	0.024	0.024	0.024	3,178,228
2024-11-05	0.025	0.025	0.024	0.025	0.025	1,003,606
2024-11-04	0.024	0.025	0.024	0.024	0.024	1,117,826
2024-11-01	0.022	0.025	0.022	0.024	0.024	3,365,699
2024-10-31	0.022	0.023	0.020	0.022	0.022	2,121,832
2024-10-30	0.022	0.023	0.021	0.022	0.022	1,552,492
2024-10-29	0.022	0.023	0.022	0.022	0.022	892,962
2024-10-28	0.021	0.022	0.021	0.022	0.022	835,669
2024-10-25	0.023	0.023	0.021	0.021	0.021	690,829
2024-10-24	0.022	0.023	0.022	0.022	0.022	1,747,141
2024-10-23	0.023	0.023	0.022	0.022	0.022	382,809
2024-10-22	0.024	0.024	0.024	0.024	0.024	0
2024-10-21	0.023	0.024	0.023	0.024	0.024	858,080
2024-10-18	0.022	0.023	0.022	0.023	0.023	925,802
2024-10-17	0.024	0.024	0.022	0.022	0.022	3,762,463
2024-10-16	0.024	0.024	0.024	0.024	0.024	100,000
2024-10-15	0.025	0.025	0.024	0.024	0.024	855,124
2024-10-14	0.026	0.026	0.025	0.025	0.025	102,500
2024-10-11	0.025	0.026	0.025	0.026	0.026	7,367
2024-10-10	0.026	0.026	0.025	0.026	0.026	553,635
2024-10-09	0.025	0.025	0.025	0.025	0.025	638,586
2024-10-08	0.026	0.026	0.025	0.025	0.025	236,838
2024-10-07	0.027	0.027	0.027	0.027	0.027	34,558
2024-10-04	0.026	0.027	0.025	0.027	0.027	345,490
2024-10-03	0.026	0.026	0.026	0.026	0.026	261,860
2024-10-02	0.025	0.027	0.025	0.026	0.026	998,254
2024-10-01	0.024	0.025	0.024	0.024	0.024	369,951
2024-09-30	0.024	0.025	0.024	0.024	0.024	668,530
2024-09-27	0.025	0.025	0.024	0.024	0.024	210,057
2024-09-26	0.025	0.025	0.024	0.024	0.024	430,921
2024-09-25	0.026	0.026	0.025	0.026	0.026	451,839
2024-09-24	0.025	0.025	0.025	0.025	0.025	210,000
2024-09-23	0.026	0.026	0.025	0.025	0.025	134,420
2024-09-20	0.024	0.026	0.024	0.026	0.026	252,233
2024-09-19	0.026	0.026	0.024	0.024	0.024	1,418,142
2024-09-18	0.027	0.027	0.026	0.026	0.026	429,064
2024-09-17	0.025	0.026	0.025	0.026	0.026	390,661
2024-09-16	0.025	0.027	0.025	0.025	0.025	2,818,663
2024-09-13	0.024	0.027	0.024	0.025	0.025	5,413,744
2024-09-12	0.023	0.024	0.023	0.024	0.024	703,784
2024-09-11	0.022	0.023	0.022	0.023	0.023	977,984
2024-09-10	0.021	0.023	0.021	0.021	0.021	1,979,566
2024-09-09	0.020	0.020	0.020	0.020	0.020	543,420
2024-09-06	0.021	0.021	0.020	0.020	0.020	486,574
2024-09-05	0.021	0.022	0.021	0.021	0.021	88,360

← NewerPage 9 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.