Metcash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.150	3.190	3.140	3.160	3.160	2,504,785
2026-10-16	3.130	3.160	3.120	3.130	3.130	3,972,538
2026-10-15	3.100	3.160	3.080	3.150	3.150	4,633,694
2026-10-14	3.080	3.080	3.060	3.080	3.080	1,918,446
2026-10-13	3.080	3.090	3.050	3.080	3.080	2,459,178
2026-10-12	3.050	3.090	3.025	3.070	3.070	3,820,482
2026-10-09	3.060	3.090	3.020	3.020	3.020	5,201,004
2026-10-08	3.010	3.070	3.000	3.050	3.050	4,513,541
2026-10-07	3.000	3.015	2.950	3.010	3.010	5,785,625
2026-10-06	2.880	3.010	2.860	3.010	3.010	5,772,264
2026-10-05	2.910	2.910	2.865	2.870	2.870	1,311,057
2026-10-02	2.890	2.910	2.870	2.890	2.890	2,530,309
2026-10-01	2.900	2.900	2.850	2.860	2.860	3,133,518
2026-09-30	2.880	2.920	2.870	2.910	2.910	3,009,700
2026-09-29	2.880	2.900	2.870	2.880	2.880	2,151,319
2026-09-28	2.860	2.870	2.840	2.870	2.870	2,568,805
2026-09-25	2.830	2.860	2.820	2.860	2.860	2,538,457
2026-09-24	2.810	2.845	2.810	2.830	2.830	3,699,426
2026-09-23	2.840	2.870	2.840	2.840	2.840	2,689,957
2026-09-22	2.830	2.860	2.820	2.840	2.840	2,117,942
2026-09-21	2.820	2.860	2.800	2.830	2.830	2,765,774
2026-09-18	2.850	2.880	2.810	2.820	2.820	9,458,753
2026-09-17	2.870	2.870	2.835	2.840	2.840	4,545,506
2026-09-16	2.860	2.875	2.820	2.840	2.840	2,598,062
2026-09-15	2.850	2.870	2.830	2.860	2.860	2,335,843
2026-09-14	2.840	2.870	2.820	2.840	2.840	2,702,456
2026-09-11	2.840	2.870	2.830	2.830	2.830	2,595,614
2026-09-10	2.870	2.885	2.815	2.850	2.850	6,292,333
2026-09-09	2.960	3.050	2.860	2.870	2.870	5,669,913
2026-09-08	2.950	2.960	2.935	2.950	2.950	1,767,365
2026-09-07	2.990	2.990	2.950	2.960	2.960	2,465,210
2026-09-04	2.950	2.980	2.950	2.980	2.980	2,922,945
2026-09-03	2.970	3.000	2.960	2.960	2.960	1,492,035
2026-09-02	2.970	3.030	2.970	2.980	2.980	3,193,149
2026-09-01	2.930	3.000	2.910	3.000	3.000	4,598,533
2026-08-31	2.940	2.960	2.930	2.940	2.940	3,590,650
2026-08-28	2.950	2.960	2.910	2.940	2.940	2,979,165
2026-08-27	3.020	3.020	2.950	2.950	2.950	2,336,530
2026-08-26	3.000	3.050	2.990	3.020	3.020	2,973,744
2026-08-25	2.960	3.000	2.930	2.980	2.980	1,884,212
2026-08-24	2.970	2.980	2.920	2.950	2.950	3,917,308
2026-08-21	2.970	2.990	2.950	2.980	2.980	3,304,011
2026-08-20	3.090	3.090	2.980	2.980	2.980	4,654,537
2026-08-19	3.050	3.090	3.030	3.070	3.070	3,165,907
2026-08-18	3.040	3.090	3.030	3.050	3.050	4,627,939
2026-08-17	3.100	3.100	3.050	3.080	3.080	3,040,887
2026-08-14	3.120	3.120	3.070	3.090	3.090	2,616,169
2026-08-13	3.120	3.120	3.070	3.100	3.100	2,853,256
2026-08-12	3.120	3.140	3.090	3.120	3.120	3,800,637
2026-08-11	3.150	3.160	3.100	3.140	3.140	2,803,895
2026-08-10	3.150	3.170	3.135	3.160	3.160	2,289,181
2026-08-07	3.130	3.170	3.110	3.150	3.150	3,128,746
2026-08-06	3.080	3.130	3.075	3.120	3.120	2,951,504
2026-08-05	3.100	3.140	3.070	3.100	3.100	2,623,241
2026-08-04	3.100	3.130	3.070	3.100	3.100	3,727,762
2026-08-03	3.050	3.100	3.030	3.090	3.090	2,696,382
2026-07-31	3.120	3.120	3.040	3.040	3.040	6,088,439
2026-07-30	3.100	3.120	3.070	3.100	3.100	2,723,819
2026-07-29	3.090	3.160	3.080	3.110	3.110	4,112,719
2026-07-28	2.970	3.070	2.965	3.050	3.050	5,257,353

Page 1 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.0950 AUD
2025-12-12	0.0850 AUD
2025-07-15	0.0950 AUD
2024-12-13	0.0850 AUD
2024-07-16	0.0850 AUD
2023-12-14	0.1100 AUD
2023-07-18	0.1100 AUD
2022-12-20	0.1150 AUD
2022-07-12	0.1100 AUD
2021-12-21	0.1050 AUD
2021-07-01	0.0950 AUD
2020-12-22	0.0800 AUD
2020-07-07	0.0650 AUD
2019-12-17	0.0600 AUD
2019-07-09	0.0700 AUD

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