Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.870 | 3.870 | 3.830 | 3.830 | 3.363 | 1,953,169 |
| 2024-06-06 | 3.800 | 3.840 | 3.800 | 3.840 | 3.372 | 1,402,137 |
| 2024-06-05 | 3.790 | 3.800 | 3.770 | 3.780 | 3.319 | 2,388,944 |
| 2024-06-04 | 3.760 | 3.790 | 3.760 | 3.760 | 3.302 | 1,759,120 |
| 2024-06-03 | 3.730 | 3.780 | 3.710 | 3.770 | 3.311 | 2,630,310 |
| 2024-05-31 | 3.720 | 3.750 | 3.690 | 3.690 | 3.240 | 8,457,868 |
| 2024-05-30 | 3.720 | 3.730 | 3.680 | 3.690 | 3.240 | 7,109,967 |
| 2024-05-29 | 3.750 | 3.780 | 3.720 | 3.730 | 3.276 | 4,412,052 |
| 2024-05-28 | 3.830 | 3.850 | 3.780 | 3.780 | 3.319 | 2,315,081 |
| 2024-05-27 | 3.750 | 3.830 | 3.750 | 3.820 | 3.355 | 3,942,451 |
| 2024-05-24 | 3.730 | 3.770 | 3.680 | 3.720 | 3.267 | 3,482,936 |
| 2024-05-23 | 3.740 | 3.780 | 3.700 | 3.780 | 3.319 | 4,363,360 |
| 2024-05-22 | 3.880 | 3.885 | 3.740 | 3.760 | 3.302 | 5,595,286 |
| 2024-05-21 | 3.870 | 3.900 | 3.860 | 3.860 | 3.390 | 3,414,886 |
| 2024-05-20 | 3.870 | 3.880 | 3.830 | 3.870 | 3.398 | 1,394,152 |
| 2024-05-17 | 3.870 | 3.890 | 3.850 | 3.850 | 3.381 | 1,979,370 |
| 2024-05-16 | 3.880 | 3.900 | 3.870 | 3.890 | 3.416 | 1,965,976 |
| 2024-05-15 | 3.840 | 3.870 | 3.820 | 3.850 | 3.381 | 2,331,295 |
| 2024-05-14 | 3.850 | 3.855 | 3.805 | 3.820 | 3.355 | 2,894,659 |
| 2024-05-13 | 3.840 | 3.850 | 3.805 | 3.850 | 3.381 | 2,067,893 |
| 2024-05-10 | 3.870 | 3.875 | 3.820 | 3.830 | 3.363 | 3,075,342 |
| 2024-05-09 | 3.900 | 3.910 | 3.860 | 3.870 | 3.398 | 2,242,553 |
| 2024-05-08 | 3.880 | 3.900 | 3.870 | 3.900 | 3.425 | 1,394,126 |
| 2024-05-07 | 3.830 | 3.890 | 3.830 | 3.880 | 3.407 | 3,146,412 |
| 2024-05-06 | 3.820 | 3.850 | 3.820 | 3.820 | 3.355 | 1,976,056 |
| 2024-05-03 | 3.800 | 3.840 | 3.780 | 3.800 | 3.337 | 2,746,418 |
| 2024-05-02 | 3.840 | 3.850 | 3.760 | 3.800 | 3.337 | 4,721,230 |
| 2024-05-01 | 3.920 | 3.925 | 3.820 | 3.840 | 3.372 | 3,912,250 |
| 2024-04-30 | 3.900 | 3.950 | 3.880 | 3.940 | 3.460 | 2,623,685 |
| 2024-04-29 | 3.920 | 3.920 | 3.890 | 3.900 | 3.425 | 1,982,038 |
| 2024-04-26 | 3.890 | 3.920 | 3.865 | 3.890 | 3.416 | 1,746,963 |
| 2024-04-24 | 3.940 | 3.950 | 3.890 | 3.900 | 3.425 | 2,714,979 |
| 2024-04-23 | 3.940 | 3.980 | 3.920 | 3.940 | 3.460 | 2,392,664 |
| 2024-04-22 | 3.890 | 3.930 | 3.880 | 3.910 | 3.434 | 1,510,290 |
| 2024-04-19 | 3.900 | 3.910 | 3.850 | 3.870 | 3.398 | 2,244,439 |
| 2024-04-18 | 3.890 | 3.930 | 3.890 | 3.920 | 3.442 | 2,195,024 |
| 2024-04-17 | 3.910 | 3.920 | 3.890 | 3.900 | 3.425 | 2,037,719 |
| 2024-04-16 | 3.910 | 3.930 | 3.860 | 3.910 | 3.434 | 4,254,910 |
| 2024-04-15 | 3.890 | 3.940 | 3.890 | 3.920 | 3.442 | 3,122,163 |
| 2024-04-12 | 3.900 | 3.920 | 3.890 | 3.900 | 3.425 | 1,937,382 |
| 2024-04-11 | 3.870 | 3.920 | 3.870 | 3.910 | 3.434 | 1,741,756 |
| 2024-04-10 | 3.940 | 3.960 | 3.870 | 3.900 | 3.425 | 4,036,986 |
| 2024-04-09 | 3.930 | 3.960 | 3.910 | 3.920 | 3.442 | 5,083,021 |
| 2024-04-08 | 3.900 | 3.930 | 3.875 | 3.910 | 3.434 | 2,267,227 |
| 2024-04-05 | 3.890 | 3.890 | 3.860 | 3.890 | 3.416 | 1,925,620 |
| 2024-04-04 | 3.900 | 3.905 | 3.870 | 3.890 | 3.416 | 2,074,200 |
| 2024-04-03 | 3.920 | 3.920 | 3.880 | 3.880 | 3.407 | 1,848,540 |
| 2024-04-02 | 3.920 | 3.950 | 3.900 | 3.930 | 3.451 | 3,310,690 |
| 2024-03-28 | 3.940 | 3.945 | 3.900 | 3.910 | 3.434 | 2,017,476 |
| 2024-03-27 | 3.870 | 3.920 | 3.865 | 3.910 | 3.434 | 3,218,172 |
| 2024-03-26 | 3.880 | 3.890 | 3.840 | 3.860 | 3.390 | 2,427,685 |
| 2024-03-25 | 3.880 | 3.885 | 3.845 | 3.860 | 3.390 | 1,935,979 |
| 2024-03-22 | 3.890 | 3.890 | 3.835 | 3.880 | 3.407 | 3,797,239 |
| 2024-03-21 | 3.890 | 3.910 | 3.860 | 3.870 | 3.398 | 4,079,317 |
| 2024-03-20 | 3.930 | 3.930 | 3.880 | 3.890 | 3.416 | 1,701,438 |
| 2024-03-19 | 3.910 | 3.925 | 3.880 | 3.880 | 3.407 | 2,874,273 |
| 2024-03-18 | 3.890 | 3.940 | 3.890 | 3.910 | 3.434 | 3,079,358 |
| 2024-03-15 | 3.970 | 3.975 | 3.890 | 3.890 | 3.416 | 6,627,301 |
| 2024-03-14 | 3.950 | 4.050 | 3.950 | 3.990 | 3.504 | 5,043,437 |
| 2024-03-13 | 3.970 | 4.060 | 3.960 | 3.970 | 3.486 | 7,771,342 |
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.