Metcash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	3.550	3.590	3.540	3.580	3.047	3,828,201
2023-12-07	3.600	3.620	3.550	3.550	3.022	5,676,517
2023-12-06	3.540	3.640	3.530	3.600	3.064	5,765,016
2023-12-05	3.530	3.530	3.410	3.520	2.996	6,180,510
2023-12-04	3.620	3.670	3.570	3.590	3.056	4,777,432
2023-12-01	3.610	3.610	3.530	3.550	3.022	4,900,980
2023-11-30	3.620	3.630	3.570	3.620	3.081	5,141,826
2023-11-29	3.650	3.660	3.595	3.600	3.064	4,107,178
2023-11-28	3.620	3.670	3.620	3.650	3.107	1,479,401
2023-11-27	3.670	3.690	3.620	3.630	3.090	1,893,532
2023-11-24	3.670	3.690	3.660	3.680	3.132	1,124,413
2023-11-23	3.710	3.720	3.670	3.670	3.124	1,519,394
2023-11-22	3.680	3.720	3.660	3.710	3.158	1,844,581
2023-11-21	3.670	3.690	3.630	3.670	3.124	1,936,286
2023-11-20	3.690	3.700	3.660	3.680	3.132	1,534,192
2023-11-17	3.730	3.730	3.660	3.680	3.132	2,475,418
2023-11-16	3.770	3.780	3.720	3.760	3.200	2,569,402
2023-11-15	3.790	3.820	3.740	3.760	3.200	3,585,359
2023-11-14	3.730	3.770	3.720	3.760	3.200	2,346,259
2023-11-13	3.710	3.730	3.710	3.710	3.158	1,654,912
2023-11-10	3.700	3.740	3.690	3.720	3.166	1,476,082
2023-11-09	3.730	3.750	3.710	3.730	3.175	1,870,287
2023-11-08	3.730	3.745	3.690	3.690	3.141	5,111,901
2023-11-07	3.730	3.730	3.680	3.700	3.149	1,899,041
2023-11-06	3.750	3.760	3.695	3.720	3.166	2,820,682
2023-11-03	3.740	3.775	3.720	3.740	3.183	2,821,272
2023-11-02	3.690	3.740	3.680	3.720	3.166	2,784,220
2023-11-01	3.670	3.690	3.655	3.680	3.132	2,019,449
2023-10-31	3.670	3.690	3.650	3.680	3.132	4,095,874
2023-10-30	3.650	3.680	3.640	3.640	3.098	2,400,952
2023-10-27	3.640	3.700	3.640	3.670	3.124	1,688,335
2023-10-26	3.650	3.690	3.630	3.640	3.098	1,747,604
2023-10-25	3.720	3.740	3.660	3.660	3.115	2,381,478
2023-10-24	3.690	3.750	3.690	3.700	3.149	1,572,877
2023-10-23	3.650	3.720	3.650	3.700	3.149	1,656,331
2023-10-20	3.680	3.690	3.650	3.660	3.115	1,777,455
2023-10-19	3.700	3.730	3.680	3.710	3.158	1,282,332
2023-10-18	3.790	3.800	3.720	3.750	3.192	2,020,011
2023-10-17	3.820	3.830	3.770	3.770	3.209	1,652,512
2023-10-16	3.790	3.810	3.760	3.800	3.234	1,773,581
2023-10-13	3.750	3.830	3.750	3.800	3.234	5,085,001
2023-10-12	3.770	3.810	3.730	3.780	3.217	3,524,262
2023-10-11	3.760	3.780	3.720	3.760	3.200	2,921,709
2023-10-10	3.720	3.775	3.715	3.760	3.200	1,899,170
2023-10-09	3.730	3.750	3.680	3.710	3.158	1,609,996
2023-10-06	3.740	3.745	3.705	3.730	3.175	3,059,992
2023-10-05	3.670	3.740	3.670	3.730	3.175	4,002,811
2023-10-04	3.690	3.710	3.650	3.670	3.124	2,740,543
2023-10-03	3.700	3.730	3.680	3.700	3.149	2,625,909
2023-10-02	3.790	3.790	3.710	3.730	3.175	1,243,060
2023-09-29	3.740	3.790	3.730	3.780	3.217	2,979,468
2023-09-28	3.680	3.750	3.680	3.730	3.175	3,320,844
2023-09-27	3.720	3.740	3.710	3.720	3.166	1,726,518
2023-09-26	3.750	3.760	3.700	3.730	3.175	2,185,109
2023-09-25	3.690	3.770	3.685	3.760	3.200	2,624,496
2023-09-22	3.660	3.700	3.660	3.690	3.141	7,279,273
2023-09-21	3.680	3.710	3.670	3.680	3.132	3,597,384
2023-09-20	3.670	3.705	3.660	3.700	3.149	3,396,152
2023-09-19	3.680	3.700	3.650	3.670	3.124	3,692,257
2023-09-18	3.710	3.730	3.670	3.690	3.141	3,305,619

← NewerPage 13 of 22 · 1,262 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.