Metalstech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.470	0.495	0.470	0.480	0.480	125,529
2023-01-05	0.480	0.480	0.480	0.480	0.480	2,351
2023-01-04	0.470	0.480	0.460	0.470	0.470	72,278
2023-01-03	0.525	0.525	0.465	0.475	0.475	305,903
2022-12-30	0.525	0.525	0.505	0.520	0.520	58,710
2022-12-29	0.525	0.525	0.505	0.525	0.525	25,006
2022-12-28	0.520	0.525	0.515	0.525	0.525	1,410,929
2022-12-23	0.465	0.530	0.455	0.520	0.520	1,296,589
2022-12-22	0.535	0.590	0.455	0.470	0.470	2,796,317
2022-12-21	0.485	0.540	0.480	0.535	0.535	2,400,683
2022-12-20	0.475	0.500	0.465	0.485	0.485	1,794,133
2022-12-19	0.460	0.475	0.445	0.475	0.475	473,619
2022-12-16	0.440	0.480	0.435	0.470	0.470	1,802,933
2022-12-15	0.445	0.460	0.445	0.445	0.445	144,453
2022-12-14	0.445	0.480	0.420	0.460	0.460	2,254,301
2022-12-13	0.430	0.470	0.430	0.445	0.445	1,883,264
2022-12-12	0.410	0.445	0.410	0.425	0.425	1,015,312
2022-12-09	0.410	0.425	0.400	0.425	0.425	294,131
2022-12-08	0.400	0.418	0.400	0.415	0.415	172,428
2022-12-07	0.400	0.415	0.395	0.405	0.405	62,674
2022-12-06	0.400	0.420	0.400	0.410	0.410	74,577
2022-12-05	0.400	0.425	0.390	0.425	0.425	928,001
2022-12-02	0.405	0.415	0.390	0.410	0.410	83,036
2022-12-01	0.385	0.385	0.385	0.385	0.385	8,426
2022-11-30	0.400	0.410	0.385	0.405	0.405	201,705
2022-11-29	0.400	0.415	0.380	0.400	0.400	251,349
2022-11-28	0.405	0.420	0.395	0.395	0.395	156,516
2022-11-25	0.425	0.430	0.403	0.410	0.410	132,887
2022-11-24	0.405	0.435	0.405	0.425	0.425	631,650
2022-11-23	0.405	0.405	0.400	0.405	0.405	71,012
2022-11-22	0.390	0.410	0.375	0.400	0.400	1,018,199
2022-11-21	0.395	0.395	0.385	0.390	0.390	114,221
2022-11-18	0.410	0.410	0.405	0.405	0.405	42,968
2022-11-17	0.400	0.410	0.395	0.410	0.410	553,534
2022-11-16	0.410	0.410	0.400	0.405	0.405	119,257
2022-11-15	0.400	0.425	0.400	0.415	0.415	739,336
2022-11-14	0.420	0.420	0.400	0.400	0.400	94,559
2022-11-11	0.400	0.435	0.400	0.420	0.420	813,740
2022-11-10	0.395	0.425	0.395	0.420	0.420	427,104
2022-11-09	0.405	0.420	0.385	0.420	0.420	448,477
2022-11-08	0.410	0.430	0.395	0.400	0.400	1,108,456
2022-11-07	0.400	0.405	0.385	0.405	0.405	449,372
2022-11-04	0.360	0.410	0.355	0.380	0.380	1,560,269
2022-11-03	0.375	0.375	0.375	0.375	0.375	26,666
2022-11-02	0.375	0.390	0.360	0.385	0.385	737,349
2022-11-01	0.370	0.385	0.370	0.385	0.385	380,074
2022-10-31	0.370	0.390	0.370	0.390	0.390	680,614
2022-10-28	0.370	0.400	0.370	0.395	0.395	453,652
2022-10-27	0.380	0.395	0.375	0.390	0.390	571,846
2022-10-26	0.390	0.415	0.380	0.400	0.400	377,373
2022-10-25	0.400	0.400	0.380	0.390	0.390	208,515
2022-10-24	0.410	0.420	0.395	0.410	0.410	583,039
2022-10-21	0.400	0.425	0.400	0.420	0.420	718,620
2022-10-20	0.405	0.425	0.405	0.405	0.405	349,657
2022-10-19	0.410	0.410	0.405	0.410	0.410	53,146
2022-10-18	0.410	0.415	0.410	0.410	0.410	186,990
2022-10-17	0.415	0.440	0.405	0.410	0.410	880,230
2022-10-14	0.440	0.470	0.420	0.420	0.420	1,752,737
2022-10-13	0.445	0.450	0.440	0.445	0.445	559,306
2022-10-12	0.440	0.450	0.420	0.445	0.445	688,462

← NewerPage 17 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.