Metals X Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.670	1.730	1.650	1.700	1.700	3,622,755
2026-10-15	1.810	1.815	1.630	1.645	1.645	4,528,671
2026-10-14	1.910	1.938	1.825	1.845	1.845	2,431,739
2026-10-13	2.040	2.040	1.920	1.925	1.925	1,899,260
2026-10-12	2.070	2.100	2.010	2.030	2.030	2,084,014
2026-10-09	2.040	2.060	1.968	2.040	2.040	1,840,658
2026-10-08	2.010	2.090	1.985	2.080	2.080	1,378,401
2026-10-07	2.080	2.095	2.030	2.050	2.050	1,410,700
2026-10-06	2.080	2.105	2.060	2.080	2.080	966,023
2026-10-05	2.100	2.130	2.080	2.080	2.080	676,655
2026-10-02	2.130	2.140	2.080	2.100	2.100	878,299
2026-10-01	2.120	2.155	2.100	2.110	2.110	1,104,847
2026-09-30	2.120	2.165	2.120	2.150	2.150	1,938,494
2026-09-29	2.050	2.130	2.050	2.130	2.130	1,409,799
2026-09-28	2.060	2.100	2.050	2.090	2.090	2,594,524
2026-09-25	2.160	2.160	2.090	2.090	2.090	2,363,989
2026-09-24	2.100	2.175	2.070	2.170	2.170	2,388,173
2026-09-23	2.100	2.150	2.080	2.130	2.130	2,211,060
2026-09-22	2.120	2.170	2.050	2.070	2.070	2,816,967
2026-09-21	2.080	2.140	2.020	2.120	2.120	3,183,561
2026-09-18	2.020	2.180	2.010	2.150	2.150	22,294,147
2026-09-17	2.000	2.010	1.930	2.010	2.010	3,557,440
2026-09-16	1.960	2.010	1.913	1.990	1.990	2,913,629
2026-09-15	1.800	1.965	1.793	1.965	1.965	3,777,428
2026-09-14	1.795	1.873	1.790	1.840	1.840	2,977,650
2026-09-11	1.850	1.850	1.790	1.830	1.830	2,052,671
2026-09-10	1.880	1.900	1.850	1.895	1.895	1,759,674
2026-09-09	1.840	1.885	1.790	1.885	1.885	2,317,221
2026-09-08	1.800	1.858	1.800	1.825	1.825	914,805
2026-09-07	1.850	1.865	1.815	1.830	1.830	1,160,717
2026-09-04	1.890	1.895	1.820	1.845	1.845	1,123,559
2026-09-03	1.870	1.893	1.810	1.890	1.890	2,007,941
2026-09-02	1.860	1.863	1.795	1.825	1.825	2,687,920
2026-09-01	1.880	1.900	1.850	1.890	1.890	1,602,796
2026-08-31	1.830	1.920	1.755	1.910	1.910	4,243,371
2026-08-28	1.945	1.950	1.915	1.915	1.915	886,587
2026-08-27	1.940	1.975	1.890	1.925	1.925	2,295,176
2026-08-26	1.910	1.975	1.910	1.950	1.950	2,361,104
2026-08-25	1.870	1.930	1.870	1.900	1.900	1,708,229
2026-08-24	1.900	1.935	1.870	1.885	1.885	2,427,898
2026-08-21	1.820	1.890	1.810	1.880	1.880	2,223,836
2026-08-20	1.830	1.860	1.800	1.830	1.830	2,058,949
2026-08-19	1.800	1.860	1.790	1.840	1.840	1,553,665
2026-08-18	1.870	1.880	1.825	1.825	1.825	1,295,020
2026-08-17	1.830	1.888	1.825	1.880	1.880	1,922,216
2026-08-14	1.825	1.830	1.780	1.810	1.810	2,061,552
2026-08-13	1.835	1.875	1.805	1.820	1.820	2,473,843
2026-08-12	1.890	1.890	1.810	1.855	1.855	2,275,685
2026-08-11	1.850	1.935	1.850	1.900	1.900	3,525,194
2026-08-10	1.890	1.900	1.845	1.880	1.880	2,479,016
2026-08-07	1.800	1.860	1.785	1.850	1.850	2,686,812
2026-08-06	1.765	1.818	1.753	1.800	1.800	2,826,908
2026-08-05	1.690	1.770	1.690	1.750	1.750	3,758,907
2026-08-04	1.650	1.695	1.630	1.675	1.675	1,734,872
2026-08-03	1.560	1.635	1.555	1.635	1.635	2,180,290
2026-07-31	1.585	1.625	1.565	1.575	1.575	1,576,994
2026-07-30	1.540	1.550	1.500	1.535	1.535	2,623,997
2026-07-29	1.575	1.588	1.505	1.535	1.535	1,986,491
2026-07-28	1.570	1.620	1.550	1.595	1.595	3,611,991
2026-07-27	1.460	1.583	1.455	1.570	1.570	4,308,705

Page 1 of 3 · 129 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.