Metalstech Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.290	0.290	0.275	0.280	0.280	297,854
2022-01-21	0.300	0.305	0.295	0.295	0.295	202,256
2022-01-20	0.295	0.305	0.290	0.300	0.300	232,794
2022-01-19	0.305	0.305	0.290	0.290	0.290	432,152
2022-01-18	0.315	0.315	0.310	0.310	0.310	346,322
2022-01-17	0.330	0.335	0.325	0.325	0.325	235,298
2022-01-14	0.333	0.335	0.325	0.325	0.325	161,942
2022-01-13	0.315	0.330	0.310	0.330	0.330	136,936
2022-01-12	0.315	0.315	0.305	0.315	0.315	221,207
2022-01-11	0.320	0.340	0.315	0.315	0.315	129,324
2022-01-10	0.315	0.335	0.315	0.320	0.320	251,115
2022-01-07	0.300	0.320	0.300	0.320	0.320	525,915
2022-01-06	0.295	0.300	0.295	0.300	0.300	256,658
2022-01-05	0.305	0.305	0.290	0.300	0.300	539,414
2022-01-04	0.285	0.295	0.285	0.295	0.295	239,432
2021-12-31	0.285	0.290	0.285	0.290	0.290	23,132
2021-12-30	0.280	0.290	0.280	0.290	0.290	79,350
2021-12-29	0.275	0.288	0.275	0.280	0.280	166,238
2021-12-24	0.270	0.270	0.270	0.270	0.270	10,222
2021-12-23	0.270	0.275	0.270	0.275	0.275	195,612
2021-12-22	0.280	0.280	0.270	0.275	0.275	197,239
2021-12-21	0.295	0.295	0.280	0.280	0.280	235,132
2021-12-20	0.280	0.280	0.280	0.280	0.280	2,000
2021-12-17	0.285	0.290	0.280	0.280	0.280	126,367
2021-12-16	0.285	0.285	0.285	0.285	0.285	4,466
2021-12-15	0.290	0.290	0.285	0.285	0.285	20,678
2021-12-14	0.290	0.295	0.290	0.295	0.295	289,313
2021-12-13	0.285	0.295	0.285	0.290	0.290	311,669
2021-12-10	0.295	0.298	0.290	0.290	0.290	214,305
2021-12-09	0.285	0.295	0.285	0.295	0.295	261,859
2021-12-08	0.295	0.300	0.285	0.290	0.290	481,903
2021-12-07	0.310	0.310	0.290	0.300	0.300	231,445
2021-12-06	0.315	0.315	0.300	0.315	0.315	356,994
2021-12-03	0.345	0.345	0.320	0.325	0.325	446,194
2021-12-02	0.280	0.355	0.275	0.350	0.350	2,407,797
2021-12-01	0.280	0.285	0.275	0.280	0.280	220,771
2021-11-30	0.270	0.285	0.270	0.285	0.285	1,368,823
2021-11-29	0.260	0.268	0.255	0.265	0.265	313,747
2021-11-26	0.260	0.275	0.260	0.260	0.260	918,983
2021-11-25	0.260	0.260	0.250	0.255	0.255	567,776
2021-11-24	0.255	0.263	0.245	0.245	0.245	701,843
2021-11-23	0.275	0.275	0.260	0.260	0.260	306,018
2021-11-22	0.280	0.280	0.275	0.275	0.275	205,046
2021-11-19	0.280	0.290	0.265	0.280	0.280	848,373
2021-11-18	0.300	0.300	0.285	0.290	0.290	183,233
2021-11-17	0.305	0.305	0.295	0.295	0.295	286,412
2021-11-16	0.315	0.315	0.305	0.310	0.310	212,940
2021-11-15	0.315	0.320	0.310	0.310	0.310	134,008
2021-11-12	0.315	0.335	0.315	0.315	0.315	468,055
2021-11-11	0.320	0.320	0.315	0.315	0.315	118,770
2021-11-10	0.320	0.330	0.310	0.315	0.315	344,185
2021-11-09	0.320	0.325	0.310	0.320	0.320	759,624
2021-11-08	0.335	0.340	0.320	0.320	0.320	434,791
2021-11-05	0.345	0.350	0.330	0.330	0.330	455,405
2021-11-04	0.370	0.370	0.340	0.345	0.345	1,981,724
2021-11-03	0.335	0.335	0.335	0.335	0.335	0
2021-11-02	0.335	0.335	0.335	0.335	0.335	0
2021-11-01	0.350	0.350	0.335	0.335	0.335	670,104
2021-10-29	0.340	0.365	0.330	0.365	0.365	1,403,809
2021-10-28	0.365	0.375	0.345	0.350	0.350	968,598

← NewerPage 21 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.