Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.340	0.360	0.335	0.355	0.355	2,999,035
2024-03-11	0.360	0.365	0.335	0.340	0.340	2,524,785
2024-03-08	0.350	0.370	0.350	0.365	0.365	5,317,402
2024-03-07	0.345	0.355	0.345	0.350	0.350	2,289,823
2024-03-06	0.340	0.345	0.335	0.340	0.340	826,566
2024-03-05	0.340	0.340	0.333	0.340	0.340	1,647,424
2024-03-04	0.330	0.340	0.330	0.335	0.335	2,049,115
2024-03-01	0.315	0.335	0.315	0.335	0.335	7,573,699
2024-02-29	0.290	0.295	0.288	0.290	0.290	418,083
2024-02-28	0.300	0.300	0.290	0.290	0.290	762,168
2024-02-27	0.290	0.295	0.285	0.290	0.290	1,486,779
2024-02-26	0.295	0.295	0.288	0.290	0.290	1,438,002
2024-02-23	0.295	0.298	0.290	0.290	0.290	868,291
2024-02-22	0.300	0.300	0.293	0.300	0.300	1,327,519
2024-02-21	0.305	0.305	0.295	0.305	0.305	2,182,178
2024-02-20	0.310	0.313	0.300	0.305	0.305	2,277,773
2024-02-19	0.310	0.318	0.305	0.310	0.310	3,890,777
2024-02-16	0.315	0.320	0.305	0.310	0.310	2,541,656
2024-02-15	0.320	0.325	0.308	0.315	0.315	2,744,982
2024-02-14	0.310	0.320	0.308	0.320	0.320	2,491,538
2024-02-13	0.315	0.325	0.310	0.320	0.320	6,800,199
2024-02-12	0.305	0.310	0.300	0.300	0.300	2,085,158
2024-02-09	0.300	0.305	0.295	0.305	0.305	4,337,887
2024-02-08	0.285	0.298	0.285	0.295	0.295	1,941,000
2024-02-07	0.285	0.290	0.285	0.285	0.285	1,875,822
2024-02-06	0.290	0.290	0.280	0.280	0.280	3,860,290
2024-02-05	0.300	0.300	0.285	0.290	0.290	2,461,285
2024-02-02	0.285	0.300	0.285	0.300	0.300	1,637,929
2024-02-01	0.290	0.290	0.285	0.285	0.285	965,209
2024-01-31	0.300	0.300	0.290	0.295	0.295	1,870,041
2024-01-30	0.290	0.295	0.288	0.295	0.295	4,713,217
2024-01-29	0.290	0.295	0.285	0.285	0.285	5,077,435
2024-01-25	0.290	0.290	0.280	0.285	0.285	6,518,916
2024-01-24	0.275	0.290	0.275	0.285	0.285	3,626,922
2024-01-23	0.265	0.275	0.265	0.270	0.270	2,598,216
2024-01-22	0.270	0.270	0.263	0.265	0.265	1,005,868
2024-01-19	0.265	0.270	0.265	0.270	0.270	248,942
2024-01-18	0.265	0.270	0.260	0.260	0.260	916,286
2024-01-17	0.275	0.275	0.260	0.265	0.265	4,302,582
2024-01-16	0.270	0.275	0.270	0.270	0.270	1,498,050
2024-01-15	0.275	0.275	0.270	0.270	0.270	934,517
2024-01-12	0.270	0.280	0.270	0.275	0.275	1,990,701
2024-01-11	0.270	0.270	0.268	0.270	0.270	258,924
2024-01-10	0.265	0.270	0.265	0.270	0.270	570,796
2024-01-09	0.270	0.275	0.265	0.265	0.265	2,222,012
2024-01-08	0.270	0.275	0.270	0.275	0.275	567,797
2024-01-05	0.278	0.278	0.270	0.270	0.270	1,857,566
2024-01-04	0.280	0.285	0.275	0.275	0.275	1,707,698
2024-01-03	0.290	0.290	0.280	0.285	0.285	851,449
2024-01-02	0.290	0.290	0.280	0.285	0.285	1,166,492
2023-12-29	0.285	0.290	0.285	0.290	0.290	1,342,086
2023-12-28	0.285	0.290	0.280	0.285	0.285	756,058
2023-12-27	0.275	0.285	0.273	0.285	0.285	1,321,815
2023-12-22	0.275	0.280	0.275	0.280	0.280	370,639
2023-12-21	0.280	0.283	0.275	0.275	0.275	852,713
2023-12-20	0.280	0.285	0.275	0.280	0.280	1,392,490
2023-12-19	0.275	0.285	0.270	0.280	0.280	2,334,078
2023-12-18	0.275	0.280	0.270	0.275	0.275	1,943,001
2023-12-15	0.280	0.290	0.280	0.280	0.280	2,936,462
2023-12-14	0.270	0.280	0.270	0.280	0.280	1,362,524

← NewerPage 12 of 22 · 1,265 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.