Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.310	0.310	0.295	0.295	0.295	938,005
2023-09-19	0.300	0.310	0.300	0.300	0.300	933,143
2023-09-18	0.305	0.315	0.300	0.310	0.310	1,617,810
2023-09-15	0.290	0.310	0.285	0.305	0.305	2,643,150
2023-09-14	0.285	0.295	0.280	0.285	0.285	879,346
2023-09-13	0.280	0.285	0.280	0.285	0.285	520,239
2023-09-12	0.290	0.290	0.280	0.290	0.290	476,929
2023-09-11	0.280	0.285	0.275	0.280	0.280	877,059
2023-09-08	0.290	0.290	0.278	0.280	0.280	1,833,206
2023-09-07	0.290	0.300	0.285	0.300	0.300	958,095
2023-09-06	0.300	0.300	0.290	0.295	0.295	383,967
2023-09-05	0.295	0.300	0.290	0.300	0.300	721,252
2023-09-04	0.295	0.300	0.293	0.295	0.295	1,222,238
2023-09-01	0.290	0.295	0.285	0.295	0.295	1,013,786
2023-08-31	0.285	0.290	0.285	0.290	0.290	981,343
2023-08-30	0.280	0.285	0.280	0.280	0.280	728,149
2023-08-29	0.280	0.285	0.275	0.275	0.275	811,715
2023-08-28	0.285	0.285	0.275	0.285	0.285	1,142,145
2023-08-25	0.285	0.290	0.280	0.280	0.280	831,191
2023-08-24	0.280	0.290	0.280	0.290	0.290	955,475
2023-08-23	0.280	0.285	0.270	0.280	0.280	1,161,179
2023-08-22	0.270	0.280	0.270	0.280	0.280	620,083
2023-08-21	0.275	0.278	0.265	0.270	0.270	2,202,247
2023-08-18	0.280	0.280	0.270	0.275	0.275	841,075
2023-08-17	0.270	0.280	0.265	0.280	0.280	1,866,420
2023-08-16	0.275	0.275	0.265	0.275	0.275	802,203
2023-08-15	0.275	0.278	0.265	0.275	0.275	4,802,250
2023-08-14	0.290	0.290	0.275	0.275	0.275	1,794,871
2023-08-11	0.290	0.290	0.280	0.290	0.290	894,262
2023-08-10	0.285	0.290	0.280	0.290	0.290	1,198,419
2023-08-09	0.285	0.285	0.275	0.285	0.285	1,137,158
2023-08-08	0.300	0.300	0.285	0.285	0.285	935,896
2023-08-07	0.300	0.300	0.290	0.295	0.295	645,982
2023-08-04	0.305	0.305	0.295	0.300	0.300	859,679
2023-08-03	0.295	0.305	0.285	0.300	0.300	3,113,931
2023-08-02	0.295	0.295	0.285	0.295	0.295	1,937,013
2023-08-01	0.315	0.320	0.293	0.300	0.300	4,231,581
2023-07-31	0.325	0.325	0.310	0.310	0.310	884,982
2023-07-28	0.320	0.325	0.318	0.325	0.325	1,537,010
2023-07-27	0.315	0.335	0.310	0.335	0.335	4,453,535
2023-07-26	0.310	0.315	0.305	0.315	0.315	1,827,371
2023-07-25	0.310	0.310	0.303	0.305	0.305	2,846,171
2023-07-24	0.320	0.320	0.308	0.310	0.310	1,061,716
2023-07-21	0.320	0.320	0.305	0.320	0.320	1,818,667
2023-07-20	0.305	0.320	0.305	0.315	0.315	1,976,428
2023-07-19	0.300	0.305	0.295	0.305	0.305	1,180,719
2023-07-18	0.310	0.315	0.300	0.300	0.300	2,254,128
2023-07-17	0.315	0.320	0.308	0.310	0.310	1,804,954
2023-07-14	0.315	0.320	0.308	0.310	0.310	1,723,117
2023-07-13	0.325	0.330	0.310	0.310	0.310	2,671,902
2023-07-12	0.320	0.335	0.310	0.310	0.310	3,202,940
2023-07-11	0.300	0.320	0.295	0.320	0.320	4,468,009
2023-07-10	0.305	0.310	0.293	0.295	0.295	2,057,970
2023-07-07	0.295	0.310	0.293	0.305	0.305	4,991,015
2023-07-06	0.295	0.300	0.290	0.290	0.290	2,673,266
2023-07-05	0.305	0.310	0.288	0.295	0.295	2,898,935
2023-07-04	0.290	0.305	0.288	0.295	0.295	3,394,869
2023-07-03	0.285	0.295	0.275	0.285	0.285	3,476,377
2023-06-30	0.270	0.285	0.270	0.285	0.285	3,224,612
2023-06-29	0.270	0.270	0.260	0.265	0.265	2,741,407

← NewerPage 14 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.