Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.315	0.315	0.300	0.300	0.300	1,524,624
2022-10-07	0.325	0.330	0.315	0.315	0.315	1,642,979
2022-10-06	0.320	0.335	0.310	0.325	0.325	4,230,571
2022-10-05	0.290	0.315	0.285	0.310	0.310	5,646,728
2022-10-04	0.280	0.295	0.275	0.290	0.290	1,654,527
2022-10-03	0.270	0.280	0.270	0.270	0.270	1,241,631
2022-09-30	0.275	0.280	0.265	0.265	0.265	1,022,568
2022-09-29	0.275	0.280	0.265	0.270	0.270	1,810,531
2022-09-28	0.270	0.275	0.265	0.270	0.270	2,680,558
2022-09-27	0.250	0.275	0.250	0.270	0.270	2,442,865
2022-09-26	0.255	0.265	0.245	0.260	0.260	4,075,176
2022-09-23	0.260	0.265	0.255	0.260	0.260	1,557,305
2022-09-21	0.270	0.273	0.260	0.260	0.260	2,328,888
2022-09-20	0.275	0.280	0.270	0.270	0.270	1,528,974
2022-09-19	0.285	0.285	0.270	0.270	0.270	1,061,535
2022-09-16	0.270	0.283	0.265	0.275	0.275	3,636,508
2022-09-15	0.280	0.290	0.270	0.275	0.275	2,023,454
2022-09-14	0.260	0.290	0.255	0.285	0.285	8,322,880
2022-09-13	0.280	0.295	0.265	0.270	0.270	6,146,173
2022-09-12	0.275	0.285	0.270	0.275	0.275	3,249,979
2022-09-09	0.270	0.280	0.265	0.275	0.275	2,952,815
2022-09-08	0.280	0.290	0.265	0.265	0.265	2,528,722
2022-09-07	0.285	0.290	0.275	0.280	0.280	1,821,700
2022-09-06	0.280	0.300	0.275	0.300	0.300	2,379,643
2022-09-05	0.270	0.285	0.265	0.280	0.280	2,588,898
2022-09-02	0.280	0.285	0.260	0.265	0.265	2,800,323
2022-09-01	0.295	0.295	0.280	0.285	0.285	2,616,959
2022-08-31	0.285	0.295	0.275	0.295	0.295	3,260,936
2022-08-30	0.265	0.295	0.265	0.285	0.285	3,443,582
2022-08-29	0.270	0.273	0.260	0.260	0.260	2,537,857
2022-08-26	0.290	0.290	0.275	0.275	0.275	765,002
2022-08-25	0.275	0.290	0.275	0.280	0.280	2,925,048
2022-08-24	0.280	0.280	0.265	0.270	0.270	796,765
2022-08-23	0.265	0.285	0.265	0.280	0.280	1,164,976
2022-08-22	0.275	0.275	0.265	0.265	0.265	1,481,437
2022-08-19	0.280	0.285	0.275	0.275	0.275	1,948,652
2022-08-18	0.285	0.285	0.275	0.285	0.285	1,243,998
2022-08-17	0.285	0.290	0.275	0.285	0.285	1,982,255
2022-08-16	0.285	0.295	0.280	0.290	0.290	1,906,630
2022-08-15	0.300	0.300	0.285	0.285	0.285	3,536,516
2022-08-12	0.300	0.310	0.295	0.300	0.300	4,876,482
2022-08-11	0.300	0.305	0.280	0.300	0.300	4,717,329
2022-08-10	0.300	0.310	0.298	0.300	0.300	4,729,268
2022-08-09	0.325	0.335	0.300	0.305	0.305	9,011,604
2022-08-08	0.320	0.325	0.315	0.320	0.320	1,158,972
2022-08-05	0.305	0.320	0.305	0.320	0.320	1,550,983
2022-08-04	0.315	0.325	0.305	0.305	0.305	1,747,973
2022-08-03	0.315	0.320	0.300	0.315	0.315	1,868,050
2022-08-02	0.330	0.330	0.315	0.315	0.315	2,066,828
2022-08-01	0.325	0.340	0.320	0.330	0.330	2,791,474
2022-07-29	0.325	0.325	0.315	0.315	0.315	1,144,715
2022-07-28	0.315	0.325	0.305	0.320	0.320	2,356,079
2022-07-27	0.310	0.315	0.295	0.300	0.300	2,775,166
2022-07-26	0.300	0.320	0.295	0.310	0.310	4,435,984
2022-07-25	0.310	0.315	0.305	0.310	0.310	1,357,684
2022-07-22	0.325	0.325	0.310	0.310	0.310	2,407,171
2022-07-21	0.320	0.330	0.320	0.320	0.320	2,298,271
2022-07-20	0.330	0.330	0.320	0.320	0.320	2,396,924
2022-07-19	0.320	0.325	0.315	0.315	0.315	1,032,031
2022-07-18	0.320	0.330	0.305	0.325	0.325	2,544,796

← NewerPage 18 of 22 · 1,269 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.