Metalstech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.350	0.360	0.335	0.355	0.355	300,973
2022-07-15	0.325	0.340	0.325	0.340	0.340	135,174
2022-07-14	0.320	0.340	0.320	0.325	0.325	48,025
2022-07-13	0.325	0.325	0.310	0.310	0.310	30,158
2022-07-12	0.320	0.330	0.310	0.320	0.320	262,557
2022-07-11	0.320	0.330	0.310	0.330	0.330	71,517
2022-07-08	0.335	0.335	0.330	0.330	0.330	38,220
2022-07-07	0.310	0.345	0.305	0.335	0.335	124,034
2022-07-06	0.340	0.340	0.330	0.340	0.340	168,659
2022-07-05	0.340	0.340	0.340	0.340	0.340	0
2022-07-04	0.340	0.340	0.340	0.340	0.340	9,000
2022-07-01	0.365	0.365	0.350	0.350	0.350	103,914
2022-06-30	0.325	0.375	0.325	0.360	0.360	287,307
2022-06-29	0.300	0.305	0.300	0.305	0.305	146,149
2022-06-28	0.310	0.315	0.310	0.310	0.310	103,200
2022-06-27	0.320	0.320	0.300	0.310	0.310	53,177
2022-06-24	0.305	0.305	0.300	0.305	0.305	29,384
2022-06-23	0.320	0.330	0.310	0.310	0.310	277,393
2022-06-22	0.355	0.355	0.310	0.310	0.310	48,931
2022-06-21	0.350	0.355	0.345	0.345	0.345	52,336
2022-06-20	0.370	0.370	0.340	0.340	0.340	219,337
2022-06-17	0.380	0.380	0.365	0.365	0.365	119,359
2022-06-16	0.390	0.410	0.370	0.380	0.380	337,216
2022-06-15	0.335	0.390	0.335	0.370	0.370	472,826
2022-06-14	0.350	0.370	0.310	0.335	0.335	1,125,837
2022-06-10	0.385	0.385	0.360	0.360	0.360	418,392
2022-06-09	0.390	0.390	0.380	0.380	0.380	321,872
2022-06-08	0.390	0.395	0.390	0.390	0.390	124,125
2022-06-07	0.390	0.410	0.385	0.400	0.400	551,065
2022-06-06	0.395	0.400	0.395	0.395	0.395	361,950
2022-06-03	0.400	0.400	0.390	0.395	0.395	83,240
2022-06-02	0.400	0.410	0.385	0.405	0.405	600,649
2022-06-01	0.390	0.420	0.380	0.400	0.400	904,988
2022-05-31	0.465	0.470	0.380	0.385	0.385	1,788,888
2022-05-30	0.440	0.470	0.435	0.460	0.460	596,630
2022-05-27	0.445	0.445	0.430	0.435	0.435	854,343
2022-05-26	0.440	0.445	0.435	0.435	0.435	464,462
2022-05-25	0.400	0.435	0.400	0.420	0.420	1,393,459
2022-05-24	0.370	0.395	0.360	0.395	0.395	760,695
2022-05-23	0.375	0.375	0.360	0.360	0.360	85,212
2022-05-20	0.350	0.375	0.350	0.375	0.375	631,571
2022-05-19	0.355	0.355	0.330	0.355	0.355	314,298
2022-05-18	0.330	0.360	0.330	0.360	0.360	402,504
2022-05-17	0.330	0.340	0.330	0.335	0.335	132,645
2022-05-16	0.328	0.340	0.325	0.340	0.340	278,990
2022-05-13	0.320	0.333	0.320	0.330	0.330	128,082
2022-05-12	0.330	0.340	0.320	0.320	0.320	196,962
2022-05-11	0.360	0.360	0.355	0.355	0.355	265,668
2022-05-10	0.320	0.370	0.320	0.370	0.370	640,407
2022-05-09	0.350	0.365	0.305	0.365	0.365	1,203,306
2022-05-06	0.325	0.360	0.325	0.360	0.360	1,004,163
2022-05-05	0.310	0.345	0.310	0.340	0.340	1,022,843
2022-05-04	0.310	0.330	0.290	0.300	0.300	1,472,669
2022-05-03	0.320	0.345	0.290	0.310	0.310	4,857,276
2022-05-02	0.245	0.250	0.245	0.250	0.250	147,797
2022-04-29	0.255	0.255	0.250	0.250	0.250	12,928
2022-04-28	0.240	0.245	0.240	0.240	0.240	125,952
2022-04-27	0.255	0.255	0.235	0.240	0.240	755,219
2022-04-26	0.280	0.280	0.240	0.260	0.260	720,675
2022-04-22	0.285	0.295	0.275	0.295	0.295	334,513

← NewerPage 19 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.