Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-18 | 3.710 | 3.730 | 3.670 | 3.690 | 3.141 | 3,305,619 |
| 2023-09-15 | 3.750 | 3.755 | 3.700 | 3.700 | 3.149 | 3,662,900 |
| 2023-09-14 | 3.680 | 3.730 | 3.680 | 3.720 | 3.166 | 2,167,332 |
| 2023-09-13 | 3.750 | 3.770 | 3.700 | 3.710 | 3.158 | 3,938,136 |
| 2023-09-12 | 3.720 | 3.770 | 3.700 | 3.740 | 3.183 | 3,300,897 |
| 2023-09-11 | 3.680 | 3.725 | 3.670 | 3.720 | 3.166 | 7,686,264 |
| 2023-09-08 | 3.670 | 3.700 | 3.660 | 3.680 | 3.132 | 3,611,250 |
| 2023-09-07 | 3.660 | 3.690 | 3.655 | 3.670 | 3.124 | 2,423,387 |
| 2023-09-06 | 3.690 | 3.710 | 3.650 | 3.670 | 3.124 | 3,595,764 |
| 2023-09-05 | 3.700 | 3.730 | 3.690 | 3.710 | 3.158 | 5,176,309 |
| 2023-09-04 | 3.730 | 3.730 | 3.690 | 3.710 | 3.158 | 1,996,043 |
| 2023-09-01 | 3.750 | 3.760 | 3.710 | 3.720 | 3.166 | 1,741,223 |
| 2023-08-31 | 3.750 | 3.760 | 3.720 | 3.730 | 3.175 | 3,185,579 |
| 2023-08-30 | 3.730 | 3.790 | 3.690 | 3.740 | 3.183 | 5,199,764 |
| 2023-08-29 | 3.690 | 3.700 | 3.660 | 3.680 | 3.132 | 2,527,544 |
| 2023-08-28 | 3.670 | 3.700 | 3.650 | 3.680 | 3.132 | 2,189,694 |
| 2023-08-25 | 3.610 | 3.660 | 3.600 | 3.650 | 3.107 | 2,535,712 |
| 2023-08-24 | 3.660 | 3.660 | 3.590 | 3.630 | 3.090 | 2,561,297 |
| 2023-08-23 | 3.650 | 3.700 | 3.630 | 3.650 | 3.107 | 3,323,916 |
| 2023-08-22 | 3.610 | 3.640 | 3.570 | 3.640 | 3.098 | 3,610,202 |
| 2023-08-21 | 3.620 | 3.660 | 3.610 | 3.620 | 3.081 | 1,775,894 |
| 2023-08-18 | 3.610 | 3.680 | 3.600 | 3.650 | 3.107 | 4,466,372 |
| 2023-08-17 | 3.630 | 3.650 | 3.600 | 3.620 | 3.081 | 4,542,935 |
| 2023-08-16 | 3.640 | 3.660 | 3.630 | 3.640 | 3.098 | 3,218,491 |
| 2023-08-15 | 3.610 | 3.660 | 3.600 | 3.640 | 3.098 | 2,918,674 |
| 2023-08-14 | 3.610 | 3.650 | 3.600 | 3.610 | 3.073 | 2,540,574 |
| 2023-08-11 | 3.630 | 3.660 | 3.610 | 3.630 | 3.090 | 2,452,815 |
| 2023-08-10 | 3.650 | 3.670 | 3.620 | 3.640 | 3.098 | 2,740,618 |
| 2023-08-09 | 3.640 | 3.675 | 3.630 | 3.660 | 3.115 | 3,198,468 |
| 2023-08-08 | 3.680 | 3.680 | 3.630 | 3.630 | 3.090 | 4,084,730 |
| 2023-08-07 | 3.670 | 3.680 | 3.650 | 3.670 | 3.124 | 2,264,250 |
| 2023-08-04 | 3.640 | 3.680 | 3.630 | 3.680 | 3.132 | 3,526,749 |
| 2023-08-03 | 3.600 | 3.665 | 3.590 | 3.650 | 3.107 | 4,956,242 |
| 2023-08-02 | 3.610 | 3.635 | 3.600 | 3.600 | 3.064 | 3,240,199 |
| 2023-08-01 | 3.600 | 3.660 | 3.590 | 3.640 | 3.098 | 3,607,227 |
| 2023-07-31 | 3.650 | 3.660 | 3.590 | 3.600 | 3.064 | 4,396,049 |
| 2023-07-28 | 3.630 | 3.665 | 3.610 | 3.660 | 3.115 | 4,477,559 |
| 2023-07-27 | 3.620 | 3.690 | 3.600 | 3.670 | 3.124 | 4,166,506 |
| 2023-07-26 | 3.610 | 3.625 | 3.570 | 3.600 | 3.064 | 3,271,228 |
| 2023-07-25 | 3.650 | 3.660 | 3.610 | 3.620 | 3.081 | 4,207,355 |
| 2023-07-24 | 3.630 | 3.670 | 3.600 | 3.640 | 3.098 | 3,739,251 |
| 2023-07-21 | 3.650 | 3.660 | 3.620 | 3.630 | 3.090 | 2,673,391 |
| 2023-07-20 | 3.650 | 3.670 | 3.630 | 3.630 | 3.090 | 3,416,831 |
| 2023-07-19 | 3.610 | 3.650 | 3.610 | 3.630 | 3.090 | 2,553,827 |
| 2023-07-18 | 3.650 | 3.660 | 3.600 | 3.610 | 3.073 | 3,181,074 |
| 2023-07-17 | 3.730 | 3.780 | 3.700 | 3.750 | 3.098 | 3,671,251 |
| 2023-07-14 | 3.750 | 3.760 | 3.710 | 3.720 | 3.073 | 3,501,722 |
| 2023-07-13 | 3.720 | 3.760 | 3.720 | 3.750 | 3.098 | 3,174,519 |
| 2023-07-12 | 3.720 | 3.725 | 3.690 | 3.700 | 3.057 | 3,320,004 |
| 2023-07-11 | 3.710 | 3.740 | 3.700 | 3.700 | 3.057 | 1,704,593 |
| 2023-07-10 | 3.730 | 3.740 | 3.690 | 3.700 | 3.057 | 2,776,502 |
| 2023-07-07 | 3.700 | 3.750 | 3.690 | 3.710 | 3.065 | 2,749,713 |
| 2023-07-06 | 3.780 | 3.790 | 3.740 | 3.740 | 3.090 | 3,878,127 |
| 2023-07-05 | 3.810 | 3.830 | 3.790 | 3.800 | 3.140 | 3,207,484 |
| 2023-07-04 | 3.820 | 3.820 | 3.780 | 3.810 | 3.148 | 1,879,334 |
| 2023-07-03 | 3.770 | 3.810 | 3.750 | 3.810 | 3.148 | 3,105,713 |
| 2023-06-30 | 3.810 | 3.810 | 3.760 | 3.760 | 3.107 | 2,792,706 |
| 2023-06-29 | 3.720 | 3.840 | 3.715 | 3.820 | 3.156 | 5,624,245 |
| 2023-06-28 | 3.670 | 3.750 | 3.665 | 3.730 | 3.082 | 4,892,885 |
| 2023-06-27 | 3.750 | 3.790 | 3.670 | 3.670 | 3.032 | 3,343,415 |
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.