Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.320	0.320	0.305	0.305	0.305	1,351,620
2022-07-14	0.310	0.330	0.310	0.320	0.320	1,168,187
2022-07-13	0.330	0.330	0.315	0.315	0.315	1,616,174
2022-07-12	0.330	0.340	0.320	0.330	0.330	2,736,824
2022-07-11	0.340	0.345	0.330	0.330	0.330	2,706,608
2022-07-08	0.335	0.360	0.335	0.345	0.345	3,025,483
2022-07-07	0.325	0.335	0.320	0.335	0.335	1,665,977
2022-07-06	0.330	0.340	0.315	0.320	0.320	5,873,350
2022-07-05	0.340	0.345	0.330	0.330	0.330	2,938,344
2022-07-04	0.335	0.350	0.325	0.335	0.335	3,240,003
2022-07-01	0.330	0.355	0.330	0.330	0.330	3,438,479
2022-06-30	0.355	0.358	0.335	0.335	0.335	3,900,680
2022-06-29	0.380	0.380	0.350	0.350	0.350	1,745,168
2022-06-28	0.380	0.385	0.370	0.385	0.385	1,569,319
2022-06-27	0.350	0.380	0.350	0.380	0.380	2,684,059
2022-06-24	0.335	0.365	0.335	0.360	0.360	3,686,567
2022-06-23	0.345	0.355	0.330	0.355	0.355	5,293,576
2022-06-22	0.355	0.370	0.350	0.355	0.355	3,189,038
2022-06-21	0.370	0.385	0.358	0.365	0.365	2,655,497
2022-06-20	0.385	0.395	0.355	0.375	0.375	4,367,611
2022-06-17	0.380	0.395	0.375	0.395	0.395	3,774,045
2022-06-16	0.390	0.410	0.390	0.395	0.395	4,672,443
2022-06-15	0.395	0.415	0.380	0.385	0.385	5,755,696
2022-06-14	0.405	0.420	0.380	0.420	0.420	5,504,047
2022-06-10	0.450	0.453	0.425	0.435	0.435	4,465,805
2022-06-09	0.495	0.500	0.460	0.465	0.465	4,105,310
2022-06-08	0.480	0.495	0.480	0.495	0.495	1,764,347
2022-06-07	0.480	0.480	0.460	0.470	0.470	1,757,485
2022-06-06	0.470	0.480	0.460	0.460	0.460	2,536,995
2022-06-03	0.470	0.480	0.465	0.465	0.465	4,538,417
2022-06-02	0.470	0.478	0.450	0.465	0.465	3,666,003
2022-06-01	0.510	0.510	0.465	0.470	0.470	3,579,925
2022-05-31	0.510	0.520	0.495	0.515	0.515	6,364,948
2022-05-30	0.510	0.520	0.490	0.515	0.515	2,067,118
2022-05-27	0.495	0.505	0.485	0.500	0.500	1,540,087
2022-05-26	0.490	0.510	0.480	0.495	0.495	1,693,205
2022-05-25	0.500	0.513	0.475	0.495	0.495	2,288,617
2022-05-24	0.485	0.510	0.485	0.495	0.495	1,635,467
2022-05-23	0.505	0.515	0.480	0.480	0.480	2,031,009
2022-05-20	0.510	0.520	0.500	0.500	0.500	2,003,944
2022-05-19	0.495	0.515	0.485	0.505	0.505	3,543,155
2022-05-18	0.525	0.530	0.505	0.510	0.510	2,562,693
2022-05-17	0.515	0.530	0.510	0.520	0.520	5,799,232
2022-05-16	0.500	0.520	0.495	0.515	0.515	4,734,551
2022-05-13	0.465	0.515	0.455	0.500	0.500	6,224,469
2022-05-12	0.520	0.525	0.485	0.485	0.485	6,337,492
2022-05-11	0.520	0.540	0.505	0.525	0.525	4,913,489
2022-05-10	0.550	0.555	0.515	0.535	0.535	9,474,614
2022-05-09	0.630	0.640	0.588	0.595	0.595	6,822,956
2022-05-06	0.670	0.675	0.635	0.650	0.650	5,468,531
2022-05-05	0.675	0.710	0.675	0.695	0.695	2,191,001
2022-05-04	0.690	0.705	0.660	0.660	0.660	2,388,442
2022-05-03	0.700	0.710	0.685	0.690	0.690	1,202,293
2022-05-02	0.715	0.715	0.690	0.695	0.695	2,075,540
2022-04-29	0.710	0.750	0.710	0.740	0.740	2,969,840
2022-04-28	0.705	0.715	0.685	0.710	0.710	3,658,247
2022-04-27	0.670	0.685	0.650	0.680	0.680	3,792,879
2022-04-26	0.710	0.715	0.665	0.675	0.675	6,024,447
2022-04-22	0.740	0.745	0.725	0.740	0.740	4,946,849
2022-04-21	0.770	0.780	0.745	0.750	0.750	1,917,795

← NewerPage 19 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.