Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.305	0.335	0.303	0.330	0.330	3,537,041
2023-03-30	0.300	0.310	0.293	0.300	0.300	2,780,550
2023-03-29	0.290	0.300	0.290	0.295	0.295	3,286,004
2023-03-28	0.290	0.295	0.280	0.285	0.285	1,988,412
2023-03-27	0.280	0.295	0.280	0.285	0.285	4,119,235
2023-03-24	0.275	0.288	0.265	0.275	0.275	6,132,488
2023-03-23	0.275	0.275	0.265	0.270	0.270	1,539,399
2023-03-22	0.265	0.285	0.265	0.275	0.275	4,621,791
2023-03-21	0.255	0.270	0.255	0.260	0.260	1,292,119
2023-03-20	0.265	0.270	0.253	0.255	0.255	3,511,747
2023-03-17	0.265	0.275	0.265	0.270	0.270	3,506,802
2023-03-16	0.270	0.275	0.263	0.265	0.265	3,176,373
2023-03-15	0.270	0.280	0.270	0.275	0.275	2,691,215
2023-03-14	0.275	0.278	0.260	0.265	0.265	3,895,317
2023-03-13	0.280	0.280	0.275	0.275	0.275	1,710,239
2023-03-10	0.295	0.295	0.275	0.280	0.280	4,120,163
2023-03-09	0.290	0.300	0.290	0.295	0.295	2,040,667
2023-03-08	0.300	0.300	0.290	0.290	0.290	1,340,332
2023-03-07	0.295	0.300	0.290	0.295	0.295	886,049
2023-03-06	0.290	0.305	0.285	0.295	0.295	2,560,820
2023-03-03	0.300	0.305	0.290	0.290	0.290	2,288,022
2023-03-02	0.320	0.320	0.305	0.305	0.305	1,665,424
2023-03-01	0.300	0.315	0.295	0.310	0.310	3,049,639
2023-02-28	0.315	0.330	0.300	0.300	0.300	5,048,473
2023-02-27	0.350	0.350	0.315	0.315	0.315	2,854,494
2023-02-24	0.350	0.360	0.345	0.345	0.345	1,306,494
2023-02-23	0.340	0.350	0.335	0.350	0.350	1,748,623
2023-02-22	0.345	0.360	0.340	0.345	0.345	2,123,065
2023-02-21	0.330	0.345	0.330	0.340	0.340	1,486,681
2023-02-20	0.355	0.355	0.325	0.330	0.330	2,338,017
2023-02-17	0.375	0.380	0.355	0.355	0.355	1,878,285
2023-02-16	0.375	0.380	0.360	0.365	0.365	1,676,252
2023-02-15	0.350	0.375	0.350	0.370	0.370	2,390,391
2023-02-14	0.360	0.360	0.345	0.355	0.355	2,349,413
2023-02-13	0.340	0.353	0.340	0.345	0.345	1,459,098
2023-02-10	0.345	0.360	0.345	0.345	0.345	2,510,054
2023-02-09	0.370	0.370	0.355	0.355	0.355	1,326,767
2023-02-08	0.370	0.380	0.360	0.365	0.365	2,110,283
2023-02-07	0.375	0.380	0.365	0.365	0.365	2,048,863
2023-02-06	0.385	0.400	0.375	0.375	0.375	2,747,522
2023-02-03	0.390	0.400	0.360	0.375	0.375	6,870,285
2023-02-02	0.400	0.400	0.390	0.390	0.390	1,206,042
2023-02-01	0.405	0.413	0.395	0.395	0.395	2,131,249
2023-01-31	0.430	0.430	0.405	0.410	0.410	3,065,164
2023-01-30	0.430	0.430	0.420	0.425	0.425	2,737,647
2023-01-27	0.450	0.455	0.415	0.415	0.415	4,380,776
2023-01-25	0.425	0.435	0.408	0.425	0.425	4,065,905
2023-01-24	0.445	0.450	0.415	0.420	0.420	2,449,838
2023-01-23	0.425	0.455	0.425	0.445	0.445	5,017,826
2023-01-20	0.410	0.420	0.400	0.410	0.410	1,405,447
2023-01-19	0.400	0.410	0.395	0.400	0.400	1,494,758
2023-01-18	0.420	0.435	0.390	0.400	0.400	5,792,640
2023-01-17	0.435	0.435	0.415	0.420	0.420	5,201,886
2023-01-16	0.435	0.465	0.435	0.440	0.440	9,238,301
2023-01-13	0.420	0.435	0.410	0.420	0.420	7,978,203
2023-01-12	0.390	0.410	0.390	0.405	0.405	1,805,790
2023-01-11	0.390	0.400	0.385	0.390	0.390	1,499,838
2023-01-10	0.385	0.390	0.380	0.380	0.380	1,359,727
2023-01-09	0.410	0.420	0.378	0.380	0.380	3,694,916
2023-01-06	0.405	0.410	0.400	0.400	0.400	5,049,514

← NewerPage 16 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.