Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.410	0.415	0.400	0.400	0.400	1,322,283
2024-08-30	0.405	0.420	0.405	0.415	0.415	1,383,422
2024-08-29	0.400	0.408	0.395	0.405	0.405	1,616,842
2024-08-28	0.405	0.415	0.400	0.405	0.405	2,244,885
2024-08-27	0.405	0.405	0.400	0.400	0.400	5,098,364
2024-08-26	0.400	0.415	0.400	0.400	0.400	1,459,224
2024-08-23	0.410	0.410	0.393	0.400	0.400	997,094
2024-08-22	0.400	0.405	0.393	0.400	0.400	1,063,819
2024-08-21	0.380	0.400	0.375	0.395	0.395	1,940,693
2024-08-20	0.385	0.395	0.375	0.380	0.380	2,063,717
2024-08-19	0.380	0.385	0.375	0.385	0.385	1,297,945
2024-08-16	0.375	0.383	0.375	0.380	0.380	805,330
2024-08-15	0.370	0.375	0.365	0.370	0.370	1,282,400
2024-08-14	0.380	0.385	0.370	0.370	0.370	1,149,248
2024-08-13	0.380	0.385	0.375	0.375	0.375	457,727
2024-08-12	0.385	0.390	0.373	0.375	0.375	1,050,893
2024-08-09	0.375	0.388	0.375	0.385	0.385	2,195,617
2024-08-08	0.380	0.380	0.360	0.360	0.360	2,010,704
2024-08-07	0.370	0.380	0.365	0.380	0.380	755,686
2024-08-06	0.370	0.385	0.370	0.375	0.375	2,618,681
2024-08-05	0.390	0.398	0.365	0.370	0.370	6,735,528
2024-08-02	0.430	0.430	0.405	0.405	0.405	2,253,823
2024-08-01	0.445	0.445	0.425	0.430	0.430	1,486,566
2024-07-31	0.425	0.445	0.415	0.445	0.445	2,065,179
2024-07-30	0.425	0.440	0.415	0.420	0.420	5,529,724
2024-07-29	0.420	0.440	0.420	0.430	0.430	2,415,206
2024-07-26	0.420	0.430	0.410	0.415	0.415	3,060,171
2024-07-25	0.425	0.435	0.420	0.420	0.420	3,581,673
2024-07-24	0.425	0.435	0.420	0.435	0.435	1,797,360
2024-07-23	0.420	0.448	0.420	0.440	0.440	2,505,941
2024-07-22	0.440	0.440	0.425	0.425	0.425	1,352,429
2024-07-19	0.455	0.455	0.430	0.445	0.445	2,503,601
2024-07-18	0.475	0.475	0.455	0.465	0.465	1,834,969
2024-07-17	0.500	0.500	0.460	0.470	0.470	5,162,926
2024-07-16	0.470	0.500	0.470	0.500	0.500	8,553,798
2024-07-15	0.450	0.460	0.445	0.450	0.450	1,397,229
2024-07-12	0.440	0.455	0.433	0.455	0.455	4,353,433
2024-07-11	0.440	0.455	0.440	0.445	0.445	4,679,597
2024-07-10	0.430	0.440	0.425	0.430	0.430	1,177,176
2024-07-09	0.425	0.440	0.425	0.435	0.435	520,713
2024-07-08	0.435	0.445	0.430	0.435	0.435	3,299,918
2024-07-05	0.430	0.435	0.425	0.430	0.430	645,571
2024-07-04	0.425	0.435	0.425	0.430	0.430	867,451
2024-07-03	0.425	0.435	0.420	0.420	0.420	1,071,724
2024-07-02	0.420	0.430	0.420	0.420	0.420	755,709
2024-07-01	0.425	0.435	0.420	0.420	0.420	2,358,615
2024-06-28	0.415	0.425	0.405	0.420	0.420	1,458,841
2024-06-27	0.410	0.420	0.400	0.415	0.415	1,330,227
2024-06-26	0.405	0.425	0.400	0.415	0.415	7,644,841
2024-06-25	0.405	0.410	0.400	0.405	0.405	1,251,286
2024-06-24	0.410	0.415	0.395	0.400	0.400	3,040,342
2024-06-21	0.410	0.425	0.405	0.415	0.415	3,057,101
2024-06-20	0.395	0.415	0.395	0.415	0.415	1,945,342
2024-06-19	0.385	0.405	0.385	0.395	0.395	2,151,047
2024-06-18	0.385	0.395	0.380	0.390	0.390	4,671,508
2024-06-17	0.390	0.390	0.380	0.385	0.385	1,795,545
2024-06-14	0.395	0.395	0.385	0.395	0.395	1,579,045
2024-06-13	0.400	0.405	0.390	0.395	0.395	3,113,281
2024-06-12	0.395	0.405	0.385	0.395	0.395	3,947,870
2024-06-11	0.435	0.435	0.395	0.400	0.400	5,660,594

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-07	0.0055 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.