Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.775	0.775	0.740	0.770	0.770	3,427,522
2022-04-19	0.710	0.760	0.700	0.760	0.760	6,016,531
2022-04-14	0.710	0.715	0.680	0.700	0.700	2,044,652
2022-04-13	0.695	0.705	0.680	0.700	0.700	2,094,298
2022-04-12	0.710	0.710	0.665	0.680	0.680	3,300,245
2022-04-11	0.690	0.720	0.685	0.710	0.710	2,005,591
2022-04-08	0.685	0.690	0.670	0.670	0.670	2,253,684
2022-04-07	0.700	0.705	0.670	0.675	0.675	3,063,646
2022-04-06	0.705	0.710	0.685	0.700	0.700	2,068,067
2022-04-05	0.730	0.730	0.700	0.710	0.710	4,822,462
2022-04-04	0.700	0.745	0.695	0.725	0.725	6,509,688
2022-04-01	0.690	0.695	0.670	0.675	0.675	1,974,063
2022-03-31	0.705	0.710	0.680	0.690	0.690	1,551,272
2022-03-30	0.725	0.725	0.698	0.700	0.700	2,459,713
2022-03-29	0.680	0.725	0.645	0.725	0.725	6,962,438
2022-03-28	0.680	0.720	0.675	0.680	0.680	4,703,366
2022-03-25	0.670	0.695	0.663	0.690	0.690	4,281,445
2022-03-24	0.670	0.670	0.645	0.655	0.655	2,254,900
2022-03-23	0.675	0.680	0.655	0.670	0.670	2,061,849
2022-03-22	0.665	0.683	0.655	0.675	0.675	2,818,505
2022-03-21	0.655	0.665	0.635	0.665	0.665	3,825,151
2022-03-18	0.620	0.650	0.615	0.650	0.650	5,076,075
2022-03-17	0.615	0.620	0.600	0.605	0.605	2,138,236
2022-03-16	0.590	0.600	0.580	0.600	0.600	1,904,026
2022-03-15	0.610	0.615	0.570	0.585	0.585	4,286,833
2022-03-14	0.615	0.640	0.605	0.640	0.640	1,583,269
2022-03-11	0.625	0.640	0.600	0.600	0.600	2,551,618
2022-03-10	0.645	0.650	0.615	0.620	0.620	2,990,932
2022-03-09	0.650	0.670	0.630	0.670	0.670	1,867,035
2022-03-08	0.660	0.675	0.635	0.635	0.635	2,384,419
2022-03-07	0.650	0.675	0.640	0.660	0.660	2,264,862
2022-03-04	0.670	0.675	0.615	0.635	0.635	2,195,227
2022-03-03	0.670	0.690	0.645	0.660	0.660	3,903,041
2022-03-02	0.630	0.655	0.610	0.645	0.645	3,836,474
2022-03-01	0.620	0.645	0.600	0.615	0.615	5,044,625
2022-02-28	0.575	0.615	0.570	0.605	0.605	3,124,738
2022-02-25	0.570	0.588	0.560	0.575	0.575	1,238,880
2022-02-24	0.580	0.580	0.540	0.540	0.540	1,771,504
2022-02-23	0.575	0.585	0.565	0.585	0.585	1,375,282
2022-02-22	0.575	0.585	0.540	0.545	0.545	2,018,227
2022-02-21	0.620	0.620	0.565	0.575	0.575	1,578,183
2022-02-18	0.590	0.610	0.580	0.600	0.600	940,781
2022-02-17	0.610	0.630	0.600	0.600	0.600	1,927,378
2022-02-16	0.580	0.605	0.575	0.600	0.600	2,069,836
2022-02-15	0.560	0.580	0.550	0.570	0.570	2,624,132
2022-02-14	0.600	0.610	0.565	0.575	0.575	2,876,959
2022-02-11	0.605	0.615	0.580	0.610	0.610	2,563,972
2022-02-10	0.620	0.640	0.590	0.620	0.620	2,868,460
2022-02-09	0.610	0.625	0.590	0.625	0.625	2,800,835
2022-02-08	0.565	0.655	0.565	0.620	0.620	9,627,104
2022-02-07	0.535	0.575	0.535	0.560	0.560	2,247,875
2022-02-04	0.540	0.545	0.510	0.535	0.535	1,013,920
2022-02-03	0.545	0.560	0.525	0.530	0.530	1,208,615
2022-02-02	0.545	0.570	0.540	0.550	0.550	1,865,397
2022-02-01	0.510	0.550	0.510	0.535	0.535	2,434,146
2022-01-31	0.485	0.513	0.480	0.500	0.500	1,247,001
2022-01-28	0.500	0.510	0.480	0.500	0.500	2,160,749
2022-01-27	0.495	0.515	0.460	0.500	0.500	2,059,449
2022-01-25	0.515	0.540	0.475	0.495	0.495	4,681,522
2022-01-24	0.530	0.540	0.515	0.530	0.530	1,729,690

← NewerPage 20 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.