Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.810 | 3.940 | 3.810 | 3.930 | 3.451 | 4,046,968 |
| 2024-03-11 | 3.760 | 3.820 | 3.750 | 3.810 | 3.346 | 2,084,898 |
| 2024-03-08 | 3.800 | 3.800 | 3.765 | 3.780 | 3.319 | 4,402,944 |
| 2024-03-07 | 3.780 | 3.795 | 3.740 | 3.790 | 3.328 | 2,372,445 |
| 2024-03-06 | 3.760 | 3.805 | 3.740 | 3.760 | 3.302 | 2,839,513 |
| 2024-03-05 | 3.740 | 3.760 | 3.720 | 3.740 | 3.284 | 2,491,623 |
| 2024-03-04 | 3.710 | 3.730 | 3.650 | 3.730 | 3.276 | 2,464,402 |
| 2024-03-01 | 3.730 | 3.740 | 3.680 | 3.710 | 3.258 | 5,887,491 |
| 2024-02-29 | 3.700 | 3.750 | 3.685 | 3.710 | 3.258 | 4,475,616 |
| 2024-02-28 | 3.720 | 3.725 | 3.670 | 3.680 | 3.232 | 2,498,716 |
| 2024-02-27 | 3.630 | 3.720 | 3.630 | 3.710 | 3.258 | 3,512,115 |
| 2024-02-26 | 3.640 | 3.650 | 3.570 | 3.630 | 3.188 | 4,114,219 |
| 2024-02-23 | 3.620 | 3.650 | 3.610 | 3.630 | 3.188 | 1,624,424 |
| 2024-02-22 | 3.630 | 3.660 | 3.600 | 3.600 | 3.161 | 2,728,586 |
| 2024-02-21 | 3.600 | 3.620 | 3.550 | 3.610 | 3.170 | 3,310,366 |
| 2024-02-20 | 3.550 | 3.640 | 3.550 | 3.630 | 3.188 | 2,642,426 |
| 2024-02-19 | 3.540 | 3.570 | 3.530 | 3.570 | 3.135 | 2,677,765 |
| 2024-02-16 | 3.600 | 3.600 | 3.510 | 3.540 | 3.109 | 3,761,040 |
| 2024-02-15 | 3.590 | 3.605 | 3.540 | 3.550 | 3.117 | 3,896,710 |
| 2024-02-14 | 3.620 | 3.640 | 3.580 | 3.580 | 3.144 | 5,022,257 |
| 2024-02-13 | 3.740 | 3.790 | 3.655 | 3.660 | 3.214 | 5,800,996 |
| 2024-02-12 | 3.700 | 3.790 | 3.685 | 3.740 | 3.284 | 9,223,300 |
| 2024-02-09 | 3.660 | 3.720 | 3.660 | 3.710 | 3.258 | 8,318,414 |
| 2024-02-08 | 3.630 | 3.670 | 3.610 | 3.670 | 3.223 | 4,908,273 |
| 2024-02-07 | 3.600 | 3.620 | 3.575 | 3.610 | 3.170 | 9,727,964 |
| 2024-02-06 | 3.480 | 3.680 | 3.470 | 3.580 | 3.144 | 11,580,180 |
| 2024-01-31 | 3.610 | 3.640 | 3.570 | 3.640 | 3.196 | 4,444,863 |
| 2024-01-30 | 3.600 | 3.620 | 3.575 | 3.590 | 3.153 | 3,105,030 |
| 2024-01-29 | 3.600 | 3.630 | 3.570 | 3.590 | 3.153 | 2,224,793 |
| 2024-01-25 | 3.570 | 3.590 | 3.550 | 3.590 | 3.153 | 3,094,874 |
| 2024-01-24 | 3.610 | 3.610 | 3.555 | 3.560 | 3.126 | 1,910,990 |
| 2024-01-23 | 3.550 | 3.605 | 3.530 | 3.600 | 3.161 | 3,610,011 |
| 2024-01-22 | 3.510 | 3.565 | 3.500 | 3.550 | 3.117 | 2,359,377 |
| 2024-01-19 | 3.530 | 3.550 | 3.490 | 3.500 | 3.074 | 2,496,442 |
| 2024-01-18 | 3.560 | 3.570 | 3.500 | 3.510 | 3.082 | 3,479,050 |
| 2024-01-17 | 3.520 | 3.580 | 3.520 | 3.570 | 3.135 | 2,438,927 |
| 2024-01-16 | 3.580 | 3.580 | 3.510 | 3.520 | 3.091 | 2,572,823 |
| 2024-01-15 | 3.570 | 3.580 | 3.540 | 3.580 | 3.144 | 1,761,469 |
| 2024-01-12 | 3.600 | 3.600 | 3.560 | 3.570 | 3.135 | 3,185,238 |
| 2024-01-11 | 3.620 | 3.650 | 3.600 | 3.610 | 3.170 | 2,453,724 |
| 2024-01-10 | 3.620 | 3.630 | 3.590 | 3.610 | 3.170 | 3,193,530 |
| 2024-01-09 | 3.590 | 3.660 | 3.580 | 3.620 | 3.179 | 6,006,946 |
| 2024-01-08 | 3.500 | 3.550 | 3.490 | 3.550 | 3.117 | 3,375,181 |
| 2024-01-05 | 3.480 | 3.510 | 3.465 | 3.500 | 3.074 | 2,173,421 |
| 2024-01-04 | 3.520 | 3.520 | 3.470 | 3.480 | 3.056 | 2,155,964 |
| 2024-01-03 | 3.490 | 3.540 | 3.480 | 3.520 | 3.091 | 2,356,676 |
| 2024-01-02 | 3.490 | 3.530 | 3.480 | 3.500 | 3.074 | 1,576,777 |
| 2023-12-29 | 3.500 | 3.505 | 3.480 | 3.490 | 3.065 | 1,732,827 |
| 2023-12-28 | 3.520 | 3.530 | 3.470 | 3.490 | 3.065 | 2,278,881 |
| 2023-12-27 | 3.520 | 3.540 | 3.495 | 3.500 | 3.074 | 1,693,928 |
| 2023-12-22 | 3.480 | 3.510 | 3.470 | 3.480 | 3.056 | 1,819,378 |
| 2023-12-21 | 3.520 | 3.560 | 3.500 | 3.500 | 3.074 | 4,019,762 |
| 2023-12-20 | 3.480 | 3.520 | 3.460 | 3.510 | 3.082 | 4,638,463 |
| 2023-12-19 | 3.470 | 3.500 | 3.450 | 3.480 | 3.056 | 5,077,254 |
| 2023-12-18 | 3.480 | 3.490 | 3.440 | 3.460 | 3.038 | 3,132,007 |
| 2023-12-15 | 3.420 | 3.530 | 3.420 | 3.500 | 3.074 | 7,683,802 |
| 2023-12-14 | 3.490 | 3.500 | 3.465 | 3.470 | 3.047 | 4,778,606 |
| 2023-12-13 | 3.600 | 3.610 | 3.570 | 3.580 | 3.047 | 4,223,049 |
| 2023-12-12 | 3.600 | 3.610 | 3.575 | 3.590 | 3.056 | 3,433,113 |
| 2023-12-11 | 3.590 | 3.610 | 3.580 | 3.580 | 3.047 | 3,533,758 |
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.