Metalstech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.365	0.375	0.365	0.365	0.365	75,094
2023-03-31	0.365	0.365	0.365	0.365	0.365	13,888
2023-03-30	0.375	0.375	0.365	0.365	0.365	39,134
2023-03-29	0.375	0.380	0.375	0.380	0.380	28,388
2023-03-28	0.360	0.380	0.360	0.360	0.360	23,502
2023-03-27	0.370	0.390	0.360	0.360	0.360	145,553
2023-03-24	0.360	0.365	0.355	0.355	0.355	78,451
2023-03-23	0.350	0.370	0.350	0.360	0.360	286,523
2023-03-22	0.340	0.355	0.340	0.355	0.355	37,949
2023-03-21	0.330	0.365	0.330	0.340	0.340	96,449
2023-03-20	0.350	0.365	0.330	0.353	0.353	102,010
2023-03-17	0.400	0.400	0.330	0.360	0.360	177,013
2023-03-16	0.415	0.415	0.395	0.395	0.395	141,215
2023-03-15	0.410	0.420	0.410	0.420	0.420	48,920
2023-03-14	0.400	0.415	0.400	0.410	0.410	156,563
2023-03-13	0.405	0.415	0.400	0.400	0.400	92,575
2023-03-10	0.420	0.420	0.400	0.405	0.405	134,511
2023-03-09	0.420	0.430	0.410	0.410	0.410	70,378
2023-03-08	0.435	0.435	0.420	0.420	0.420	160,475
2023-03-07	0.455	0.455	0.435	0.440	0.440	188,254
2023-03-06	0.465	0.470	0.450	0.450	0.450	175,167
2023-03-03	0.470	0.470	0.460	0.460	0.460	85,144
2023-03-02	0.475	0.475	0.470	0.470	0.470	18,559
2023-03-01	0.475	0.475	0.475	0.475	0.475	25,430
2023-02-28	0.480	0.480	0.465	0.465	0.465	6,756
2023-02-27	0.495	0.495	0.460	0.460	0.460	100,764
2023-02-24	0.480	0.500	0.470	0.495	0.495	190,562
2023-02-23	0.470	0.485	0.470	0.485	0.485	120,924
2023-02-22	0.465	0.475	0.450	0.475	0.475	89,721
2023-02-21	0.485	0.485	0.460	0.460	0.460	170,869
2023-02-20	0.470	0.490	0.470	0.490	0.490	176,694
2023-02-17	0.495	0.495	0.495	0.495	0.495	687
2023-02-16	0.490	0.490	0.490	0.490	0.490	0
2023-02-15	0.475	0.490	0.475	0.490	0.490	36,742
2023-02-14	0.490	0.490	0.470	0.470	0.470	50,626
2023-02-13	0.500	0.500	0.485	0.485	0.485	4,034
2023-02-10	0.510	0.510	0.465	0.500	0.500	183,580
2023-02-09	0.505	0.505	0.480	0.500	0.500	144,476
2023-02-08	0.500	0.510	0.495	0.505	0.505	193,253
2023-02-07	0.495	0.500	0.490	0.490	0.490	135,768
2023-02-06	0.510	0.515	0.495	0.495	0.495	329,245
2023-02-03	0.510	0.520	0.500	0.510	0.510	205,389
2023-02-02	0.510	0.520	0.495	0.495	0.495	72,264
2023-02-01	0.510	0.520	0.500	0.500	0.500	82,546
2023-01-31	0.520	0.520	0.490	0.490	0.490	329,974
2023-01-30	0.505	0.520	0.493	0.520	0.520	770,828
2023-01-27	0.515	0.520	0.500	0.510	0.510	96,184
2023-01-25	0.520	0.520	0.500	0.505	0.505	442,950
2023-01-24	0.470	0.520	0.470	0.505	0.505	935,125
2023-01-23	0.440	0.480	0.440	0.460	0.460	368,873
2023-01-20	0.435	0.460	0.435	0.445	0.445	226,818
2023-01-19	0.440	0.440	0.425	0.440	0.440	145,086
2023-01-18	0.455	0.460	0.435	0.440	0.440	639,297
2023-01-17	0.480	0.480	0.460	0.460	0.460	364,291
2023-01-16	0.475	0.485	0.470	0.470	0.470	77,674
2023-01-13	0.480	0.495	0.470	0.475	0.475	86,426
2023-01-12	0.470	0.495	0.470	0.495	0.495	111,861
2023-01-11	0.465	0.490	0.455	0.490	0.490	230,023
2023-01-10	0.465	0.480	0.460	0.480	0.480	155,389
2023-01-09	0.495	0.495	0.465	0.465	0.465	166,110

← NewerPage 16 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.