Metalstech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.230	0.230	0.220	0.225	0.225	170,915
2023-06-29	0.230	0.230	0.225	0.225	0.225	196,344
2023-06-28	0.235	0.235	0.225	0.225	0.225	225,609
2023-06-27	0.245	0.245	0.225	0.235	0.235	637,707
2023-06-26	0.265	0.265	0.228	0.245	0.245	415,840
2023-06-23	0.270	0.270	0.265	0.265	0.265	15,397
2023-06-22	0.265	0.265	0.265	0.265	0.265	0
2023-06-21	0.275	0.275	0.265	0.265	0.265	185,082
2023-06-20	0.275	0.275	0.275	0.275	0.275	1,000
2023-06-19	0.270	0.275	0.270	0.275	0.275	89,152
2023-06-16	0.270	0.295	0.270	0.275	0.275	44,941
2023-06-15	0.280	0.280	0.280	0.280	0.280	39,433
2023-06-14	0.280	0.280	0.270	0.280	0.280	82,608
2023-06-13	0.290	0.290	0.280	0.280	0.280	100,753
2023-06-09	0.300	0.300	0.290	0.290	0.290	89,103
2023-06-08	0.295	0.300	0.295	0.300	0.300	123,558
2023-06-07	0.295	0.295	0.295	0.295	0.295	38,916
2023-06-06	0.290	0.295	0.290	0.295	0.295	38,384
2023-06-05	0.295	0.295	0.280	0.280	0.280	423,530
2023-06-02	0.310	0.310	0.295	0.295	0.295	211,295
2023-06-01	0.325	0.325	0.310	0.310	0.310	33,917
2023-05-31	0.320	0.325	0.320	0.325	0.325	26,876
2023-05-30	0.320	0.320	0.320	0.320	0.320	13,558
2023-05-29	0.330	0.335	0.315	0.315	0.315	100,291
2023-05-26	0.315	0.335	0.315	0.335	0.335	122,728
2023-05-25	0.330	0.335	0.300	0.300	0.300	149,594
2023-05-24	0.330	0.335	0.330	0.330	0.330	131,530
2023-05-23	0.340	0.345	0.335	0.340	0.340	99,898
2023-05-22	0.350	0.360	0.340	0.345	0.345	216,847
2023-05-19	0.350	0.350	0.350	0.350	0.350	4,680
2023-05-18	0.345	0.350	0.335	0.350	0.350	66,035
2023-05-17	0.350	0.350	0.345	0.350	0.350	62,107
2023-05-16	0.340	0.350	0.340	0.350	0.350	64,232
2023-05-15	0.350	0.350	0.340	0.340	0.340	198,247
2023-05-12	0.355	0.360	0.345	0.360	0.360	117,972
2023-05-11	0.360	0.365	0.350	0.355	0.355	113,873
2023-05-10	0.365	0.365	0.350	0.350	0.350	140,690
2023-05-09	0.385	0.385	0.365	0.365	0.365	76,040
2023-05-08	0.385	0.390	0.370	0.380	0.380	306,212
2023-05-05	0.365	0.365	0.365	0.365	0.365	0
2023-05-04	0.365	0.365	0.365	0.365	0.365	0
2023-05-03	0.380	0.400	0.365	0.365	0.365	212,177
2023-05-02	0.350	0.375	0.350	0.370	0.370	39,091
2023-05-01	0.345	0.345	0.345	0.345	0.345	0
2023-04-28	0.345	0.355	0.345	0.345	0.345	158,269
2023-04-27	0.350	0.350	0.340	0.345	0.345	51,744
2023-04-26	0.360	0.375	0.340	0.340	0.340	213,175
2023-04-24	0.290	0.415	0.290	0.385	0.385	888,185
2023-04-21	0.285	0.290	0.285	0.290	0.290	68,317
2023-04-20	0.290	0.290	0.285	0.285	0.285	13,649
2023-04-19	0.290	0.295	0.285	0.290	0.290	182,872
2023-04-18	0.305	0.305	0.280	0.280	0.280	247,242
2023-04-17	0.325	0.325	0.300	0.305	0.305	139,466
2023-04-14	0.320	0.320	0.315	0.320	0.320	125,590
2023-04-13	0.330	0.330	0.315	0.320	0.320	147,331
2023-04-12	0.355	0.355	0.340	0.340	0.340	18,298
2023-04-11	0.320	0.350	0.320	0.350	0.350	37,718
2023-04-06	0.345	0.345	0.320	0.320	0.320	133,665
2023-04-05	0.330	0.360	0.305	0.340	0.340	97,052
2023-04-04	0.365	0.365	0.340	0.340	0.340	195,982

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.