Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.530	0.540	0.515	0.530	0.530	1,729,690
2022-01-21	0.570	0.570	0.530	0.540	0.540	2,032,901
2022-01-20	0.545	0.575	0.530	0.565	0.565	2,260,194
2022-01-19	0.530	0.535	0.515	0.535	0.535	1,055,984
2022-01-18	0.520	0.540	0.515	0.530	0.530	1,066,261
2022-01-17	0.545	0.550	0.513	0.515	0.515	1,222,785
2022-01-14	0.560	0.575	0.533	0.550	0.550	1,428,208
2022-01-13	0.545	0.590	0.530	0.560	0.560	2,439,928
2022-01-12	0.550	0.555	0.535	0.545	0.545	933,537
2022-01-11	0.540	0.560	0.530	0.550	0.550	1,532,933
2022-01-10	0.530	0.555	0.515	0.540	0.540	2,381,293
2022-01-07	0.500	0.530	0.500	0.515	0.515	577,268
2022-01-06	0.515	0.525	0.495	0.500	0.495	1,203,747
2022-01-05	0.540	0.540	0.510	0.520	0.514	1,487,519
2022-01-04	0.570	0.570	0.525	0.540	0.534	2,189,878
2021-12-31	0.485	0.585	0.485	0.575	0.569	5,030,244
2021-12-30	0.460	0.480	0.455	0.480	0.475	1,034,562
2021-12-29	0.440	0.470	0.440	0.470	0.465	1,491,126
2021-12-24	0.435	0.465	0.435	0.460	0.455	1,034,297
2021-12-23	0.450	0.455	0.430	0.440	0.435	939,913
2021-12-22	0.455	0.463	0.440	0.445	0.440	1,047,442
2021-12-21	0.465	0.465	0.445	0.445	0.440	825,852
2021-12-20	0.480	0.480	0.450	0.470	0.465	904,235
2021-12-17	0.470	0.490	0.470	0.475	0.470	658,455
2021-12-16	0.495	0.495	0.450	0.475	0.470	2,197,051
2021-12-15	0.495	0.505	0.480	0.495	0.490	1,123,458
2021-12-14	0.500	0.510	0.495	0.510	0.504	706,222
2021-12-13	0.510	0.520	0.495	0.515	0.509	1,382,536
2021-12-10	0.510	0.525	0.500	0.510	0.504	2,904,682
2021-12-09	0.535	0.540	0.500	0.520	0.514	2,308,411
2021-12-08	0.500	0.540	0.495	0.535	0.529	4,983,217
2021-12-07	0.490	0.525	0.485	0.495	0.490	6,570,029
2021-12-06	0.430	0.520	0.423	0.495	0.490	9,268,742
2021-12-03	0.425	0.480	0.420	0.450	0.445	5,737,448
2021-12-02	0.440	0.440	0.415	0.440	0.435	2,590,677
2021-12-01	0.390	0.455	0.385	0.435	0.430	8,463,000
2021-11-30	0.395	0.405	0.385	0.395	0.391	1,961,397
2021-11-29	0.370	0.410	0.365	0.400	0.396	3,011,089
2021-11-26	0.430	0.430	0.388	0.400	0.396	7,393,382
2021-11-25	0.410	0.425	0.400	0.425	0.420	4,936,705
2021-11-24	0.390	0.413	0.380	0.405	0.401	2,984,651
2021-11-23	0.385	0.390	0.380	0.390	0.386	660,456
2021-11-22	0.385	0.395	0.385	0.395	0.391	971,510
2021-11-19	0.390	0.395	0.380	0.395	0.391	951,841
2021-11-18	0.405	0.405	0.385	0.385	0.381	450,440
2021-11-17	0.400	0.410	0.385	0.395	0.391	3,840,031
2021-11-16	0.380	0.400	0.370	0.400	0.396	2,764,557
2021-11-15	0.380	0.390	0.375	0.380	0.376	986,848
2021-11-12	0.365	0.380	0.360	0.375	0.371	2,793,153
2021-11-11	0.355	0.360	0.350	0.360	0.356	533,131
2021-11-10	0.365	0.365	0.350	0.355	0.351	1,094,236
2021-11-09	0.365	0.370	0.355	0.360	0.356	782,689
2021-11-08	0.370	0.370	0.355	0.365	0.361	724,081
2021-11-05	0.380	0.380	0.355	0.370	0.366	1,303,282
2021-11-04	0.375	0.385	0.375	0.380	0.376	640,171
2021-11-03	0.370	0.375	0.365	0.370	0.366	884,253
2021-11-02	0.370	0.375	0.360	0.370	0.366	1,405,828
2021-11-01	0.370	0.375	0.360	0.360	0.356	1,451,757
2021-10-29	0.355	0.360	0.345	0.360	0.356	1,143,641
2021-10-28	0.375	0.375	0.345	0.345	0.341	3,894,887

← NewerPage 21 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.