Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.410	0.415	0.405	0.410	0.410	3,774,377
2024-11-22	0.415	0.423	0.410	0.415	0.415	842,736
2024-11-21	0.425	0.425	0.415	0.415	0.415	2,111,775
2024-11-20	0.425	0.430	0.420	0.420	0.420	1,948,312
2024-11-19	0.430	0.435	0.420	0.430	0.430	1,981,037
2024-11-18	0.430	0.443	0.425	0.430	0.430	2,590,141
2024-11-15	0.455	0.458	0.430	0.435	0.435	4,217,568
2024-11-14	0.460	0.465	0.455	0.455	0.455	1,811,403
2024-11-13	0.480	0.485	0.455	0.460	0.460	2,569,834
2024-11-12	0.480	0.490	0.475	0.480	0.480	4,036,075
2024-11-11	0.505	0.505	0.490	0.495	0.495	3,134,783
2024-11-08	0.475	0.503	0.475	0.500	0.500	2,580,436
2024-11-07	0.480	0.493	0.465	0.470	0.470	2,586,955
2024-11-06	0.500	0.508	0.480	0.480	0.480	2,212,910
2024-11-05	0.495	0.515	0.490	0.495	0.495	5,247,506
2024-11-04	0.490	0.500	0.480	0.480	0.480	2,352,953
2024-11-01	0.475	0.500	0.473	0.495	0.495	3,257,271
2024-10-31	0.470	0.485	0.465	0.485	0.485	2,064,027
2024-10-30	0.470	0.485	0.465	0.465	0.465	2,850,419
2024-10-29	0.475	0.480	0.465	0.465	0.465	1,848,223
2024-10-28	0.460	0.470	0.455	0.470	0.470	1,978,244
2024-10-25	0.450	0.475	0.445	0.465	0.465	8,251,036
2024-10-24	0.420	0.430	0.415	0.425	0.425	1,604,729
2024-10-23	0.410	0.435	0.410	0.420	0.420	3,423,498
2024-10-22	0.415	0.418	0.390	0.415	0.415	4,171,533
2024-10-21	0.430	0.435	0.420	0.420	0.420	2,215,478
2024-10-18	0.440	0.440	0.430	0.430	0.430	988,633
2024-10-17	0.430	0.443	0.430	0.440	0.440	2,065,362
2024-10-16	0.445	0.445	0.425	0.430	0.430	1,563,020
2024-10-15	0.460	0.460	0.435	0.455	0.455	2,185,095
2024-10-14	0.450	0.465	0.445	0.460	0.460	1,071,584
2024-10-11	0.440	0.460	0.440	0.455	0.455	1,293,392
2024-10-10	0.445	0.450	0.440	0.450	0.450	987,012
2024-10-09	0.435	0.440	0.425	0.440	0.440	1,470,876
2024-10-08	0.450	0.455	0.430	0.435	0.435	1,261,916
2024-10-07	0.440	0.450	0.433	0.450	0.450	1,130,135
2024-10-04	0.430	0.445	0.425	0.440	0.440	1,095,953
2024-10-03	0.435	0.440	0.425	0.430	0.430	1,664,843
2024-10-02	0.460	0.460	0.430	0.435	0.435	1,981,073
2024-10-01	0.445	0.450	0.435	0.450	0.450	1,222,525
2024-09-30	0.455	0.465	0.445	0.455	0.455	1,955,901
2024-09-27	0.440	0.460	0.440	0.455	0.455	1,592,828
2024-09-26	0.445	0.445	0.435	0.440	0.440	1,125,469
2024-09-25	0.440	0.455	0.440	0.445	0.445	1,861,575
2024-09-24	0.430	0.445	0.420	0.445	0.445	1,509,664
2024-09-23	0.435	0.440	0.430	0.430	0.430	193,209
2024-09-20	0.435	0.440	0.428	0.430	0.430	1,007,266
2024-09-19	0.415	0.445	0.410	0.440	0.440	2,436,770
2024-09-18	0.420	0.435	0.415	0.415	0.415	1,059,160
2024-09-17	0.415	0.435	0.410	0.425	0.425	2,012,605
2024-09-16	0.410	0.410	0.405	0.410	0.410	587,185
2024-09-13	0.400	0.410	0.400	0.410	0.410	1,212,497
2024-09-12	0.400	0.405	0.395	0.400	0.400	670,586
2024-09-11	0.400	0.410	0.395	0.405	0.405	644,390
2024-09-10	0.400	0.405	0.395	0.400	0.400	1,555,180
2024-09-09	0.405	0.408	0.395	0.400	0.400	696,770
2024-09-06	0.405	0.410	0.395	0.405	0.405	866,073
2024-09-05	0.390	0.405	0.385	0.400	0.400	3,199,669
2024-09-04	0.395	0.395	0.380	0.390	0.390	4,829,809
2024-09-03	0.400	0.410	0.395	0.405	0.405	2,687,914

← NewerPage 9 of 22 · 1,268 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.