Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.570 | 3.600 | 3.560 | 3.600 | 3.236 | 2,443,189 |
| 2024-08-30 | 3.600 | 3.600 | 3.560 | 3.580 | 3.218 | 4,242,916 |
| 2024-08-29 | 3.600 | 3.620 | 3.590 | 3.600 | 3.236 | 2,262,483 |
| 2024-08-28 | 3.610 | 3.640 | 3.600 | 3.610 | 3.245 | 2,755,493 |
| 2024-08-27 | 3.630 | 3.660 | 3.600 | 3.630 | 3.263 | 2,124,278 |
| 2024-08-26 | 3.630 | 3.630 | 3.610 | 3.620 | 3.254 | 1,559,201 |
| 2024-08-23 | 3.600 | 3.620 | 3.590 | 3.620 | 3.254 | 1,690,237 |
| 2024-08-22 | 3.610 | 3.630 | 3.600 | 3.600 | 3.236 | 2,024,501 |
| 2024-08-21 | 3.600 | 3.615 | 3.560 | 3.590 | 3.227 | 3,193,102 |
| 2024-08-20 | 3.610 | 3.610 | 3.580 | 3.600 | 3.236 | 2,568,480 |
| 2024-08-19 | 3.600 | 3.620 | 3.570 | 3.590 | 3.227 | 2,552,119 |
| 2024-08-16 | 3.620 | 3.620 | 3.590 | 3.590 | 3.227 | 2,815,016 |
| 2024-08-15 | 3.590 | 3.640 | 3.580 | 3.590 | 3.227 | 2,106,579 |
| 2024-08-14 | 3.550 | 3.580 | 3.510 | 3.570 | 3.209 | 3,281,336 |
| 2024-08-13 | 3.580 | 3.590 | 3.530 | 3.540 | 3.182 | 3,185,490 |
| 2024-08-12 | 3.570 | 3.580 | 3.550 | 3.560 | 3.200 | 2,970,299 |
| 2024-08-09 | 3.540 | 3.550 | 3.510 | 3.540 | 3.182 | 2,209,451 |
| 2024-08-08 | 3.500 | 3.540 | 3.500 | 3.500 | 3.146 | 1,948,376 |
| 2024-08-07 | 3.500 | 3.540 | 3.460 | 3.510 | 3.155 | 2,684,050 |
| 2024-08-06 | 3.530 | 3.540 | 3.480 | 3.490 | 3.137 | 4,263,944 |
| 2024-08-05 | 3.570 | 3.590 | 3.540 | 3.540 | 3.182 | 3,314,439 |
| 2024-08-02 | 3.620 | 3.650 | 3.610 | 3.620 | 3.254 | 2,744,438 |
| 2024-08-01 | 3.660 | 3.685 | 3.640 | 3.650 | 3.281 | 2,363,899 |
| 2024-07-31 | 3.600 | 3.660 | 3.590 | 3.660 | 3.290 | 5,396,804 |
| 2024-07-30 | 3.580 | 3.610 | 3.565 | 3.580 | 3.218 | 2,933,937 |
| 2024-07-29 | 3.590 | 3.600 | 3.565 | 3.590 | 3.227 | 3,380,909 |
| 2024-07-26 | 3.550 | 3.570 | 3.530 | 3.560 | 3.200 | 3,150,203 |
| 2024-07-25 | 3.560 | 3.600 | 3.540 | 3.560 | 3.200 | 4,335,738 |
| 2024-07-24 | 3.640 | 3.650 | 3.550 | 3.570 | 3.209 | 4,593,966 |
| 2024-07-23 | 3.630 | 3.650 | 3.620 | 3.640 | 3.272 | 3,072,489 |
| 2024-07-22 | 3.560 | 3.630 | 3.555 | 3.630 | 3.263 | 4,356,259 |
| 2024-07-19 | 3.590 | 3.595 | 3.550 | 3.560 | 3.200 | 3,684,073 |
| 2024-07-18 | 3.630 | 3.630 | 3.570 | 3.610 | 3.245 | 5,576,442 |
| 2024-07-17 | 3.600 | 3.650 | 3.575 | 3.620 | 3.254 | 5,420,351 |
| 2024-07-16 | 3.620 | 3.620 | 3.570 | 3.570 | 3.209 | 3,857,145 |
| 2024-07-15 | 3.710 | 3.710 | 3.680 | 3.690 | 3.240 | 3,761,154 |
| 2024-07-12 | 3.700 | 3.715 | 3.670 | 3.680 | 3.232 | 3,441,550 |
| 2024-07-11 | 3.740 | 3.740 | 3.685 | 3.700 | 3.249 | 2,804,796 |
| 2024-07-10 | 3.710 | 3.730 | 3.685 | 3.720 | 3.267 | 3,433,606 |
| 2024-07-09 | 3.690 | 3.730 | 3.675 | 3.710 | 3.258 | 5,447,031 |
| 2024-07-08 | 3.640 | 3.690 | 3.620 | 3.680 | 3.232 | 3,535,111 |
| 2024-07-05 | 3.590 | 3.670 | 3.580 | 3.640 | 3.196 | 6,628,863 |
| 2024-07-04 | 3.590 | 3.610 | 3.560 | 3.590 | 3.153 | 3,731,043 |
| 2024-07-03 | 3.570 | 3.610 | 3.560 | 3.570 | 3.135 | 8,473,205 |
| 2024-07-02 | 3.560 | 3.600 | 3.560 | 3.570 | 3.135 | 5,888,523 |
| 2024-07-01 | 3.520 | 3.565 | 3.505 | 3.560 | 3.126 | 4,982,444 |
| 2024-06-28 | 3.600 | 3.645 | 3.540 | 3.540 | 3.109 | 6,548,228 |
| 2024-06-27 | 3.590 | 3.600 | 3.540 | 3.590 | 3.153 | 5,809,050 |
| 2024-06-26 | 3.720 | 3.720 | 3.610 | 3.620 | 3.179 | 5,744,829 |
| 2024-06-25 | 3.720 | 3.735 | 3.680 | 3.720 | 3.267 | 4,609,926 |
| 2024-06-24 | 3.770 | 3.780 | 3.575 | 3.690 | 3.240 | 6,712,439 |
| 2024-06-21 | 3.830 | 3.860 | 3.770 | 3.780 | 3.319 | 14,854,170 |
| 2024-06-20 | 3.840 | 3.860 | 3.810 | 3.840 | 3.372 | 4,366,508 |
| 2024-06-19 | 3.770 | 3.850 | 3.770 | 3.830 | 3.363 | 7,456,929 |
| 2024-06-18 | 3.750 | 3.770 | 3.720 | 3.760 | 3.302 | 5,064,065 |
| 2024-06-17 | 3.730 | 3.750 | 3.700 | 3.720 | 3.267 | 3,052,779 |
| 2024-06-14 | 3.780 | 3.790 | 3.700 | 3.720 | 3.267 | 3,280,652 |
| 2024-06-13 | 3.780 | 3.800 | 3.760 | 3.780 | 3.319 | 6,396,547 |
| 2024-06-12 | 3.800 | 3.810 | 3.755 | 3.780 | 3.319 | 4,272,286 |
| 2024-06-11 | 3.820 | 3.830 | 3.760 | 3.780 | 3.319 | 3,338,773 |
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.