Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 3.720 | 3.915 | 3.715 | 3.760 | 3.107 | 11,551,260 |
| 2023-06-23 | 3.600 | 3.620 | 3.565 | 3.590 | 2.966 | 3,211,860 |
| 2023-06-22 | 3.670 | 3.670 | 3.590 | 3.600 | 2.974 | 2,706,960 |
| 2023-06-21 | 3.640 | 3.670 | 3.620 | 3.650 | 3.016 | 3,261,171 |
| 2023-06-20 | 3.670 | 3.675 | 3.620 | 3.670 | 3.032 | 3,569,077 |
| 2023-06-19 | 3.640 | 3.670 | 3.620 | 3.670 | 3.032 | 2,449,567 |
| 2023-06-16 | 3.600 | 3.660 | 3.590 | 3.620 | 2.991 | 5,710,801 |
| 2023-06-15 | 3.590 | 3.640 | 3.580 | 3.600 | 2.974 | 3,392,219 |
| 2023-06-14 | 3.600 | 3.600 | 3.570 | 3.590 | 2.966 | 7,157,569 |
| 2023-06-13 | 3.560 | 3.610 | 3.530 | 3.580 | 2.958 | 4,349,491 |
| 2023-06-09 | 3.590 | 3.600 | 3.530 | 3.540 | 2.925 | 4,966,248 |
| 2023-06-08 | 3.540 | 3.590 | 3.540 | 3.580 | 2.958 | 3,554,807 |
| 2023-06-07 | 3.460 | 3.530 | 3.450 | 3.490 | 2.883 | 3,669,378 |
| 2023-06-06 | 3.560 | 3.570 | 3.480 | 3.480 | 2.875 | 4,590,328 |
| 2023-06-05 | 3.590 | 3.615 | 3.550 | 3.570 | 2.950 | 3,016,939 |
| 2023-06-02 | 3.580 | 3.600 | 3.530 | 3.540 | 2.925 | 3,982,248 |
| 2023-06-01 | 3.540 | 3.600 | 3.535 | 3.580 | 2.958 | 4,711,720 |
| 2023-05-31 | 3.630 | 3.630 | 3.550 | 3.550 | 2.933 | 8,691,604 |
| 2023-05-30 | 3.640 | 3.655 | 3.610 | 3.650 | 3.016 | 3,166,181 |
| 2023-05-29 | 3.600 | 3.665 | 3.585 | 3.650 | 3.016 | 3,904,881 |
| 2023-05-26 | 3.610 | 3.640 | 3.560 | 3.560 | 2.941 | 3,261,182 |
| 2023-05-25 | 3.590 | 3.660 | 3.590 | 3.640 | 3.007 | 3,075,891 |
| 2023-05-24 | 3.600 | 3.640 | 3.570 | 3.620 | 2.991 | 6,500,571 |
| 2023-05-23 | 3.650 | 3.670 | 3.610 | 3.610 | 2.983 | 3,425,082 |
| 2023-05-22 | 3.700 | 3.720 | 3.625 | 3.670 | 3.032 | 6,255,897 |
| 2023-05-19 | 3.770 | 3.790 | 3.740 | 3.780 | 3.123 | 6,086,806 |
| 2023-05-18 | 3.770 | 3.790 | 3.705 | 3.750 | 3.098 | 5,494,991 |
| 2023-05-17 | 3.820 | 3.840 | 3.770 | 3.790 | 3.131 | 3,634,823 |
| 2023-05-16 | 3.890 | 3.900 | 3.820 | 3.860 | 3.189 | 5,432,075 |
| 2023-05-15 | 3.960 | 3.980 | 3.910 | 3.930 | 3.247 | 2,379,695 |
| 2023-05-12 | 3.990 | 4.040 | 3.960 | 3.970 | 3.280 | 2,855,627 |
| 2023-05-11 | 3.950 | 3.965 | 3.910 | 3.950 | 3.263 | 4,062,950 |
| 2023-05-10 | 3.950 | 3.980 | 3.950 | 3.960 | 3.272 | 2,638,334 |
| 2023-05-09 | 3.960 | 3.995 | 3.920 | 3.970 | 3.280 | 4,443,010 |
| 2023-05-08 | 3.950 | 3.980 | 3.930 | 3.950 | 3.263 | 2,756,292 |
| 2023-05-05 | 3.910 | 3.950 | 3.900 | 3.940 | 3.255 | 2,983,859 |
| 2023-05-04 | 3.840 | 3.920 | 3.830 | 3.910 | 3.230 | 2,560,882 |
| 2023-05-03 | 3.870 | 3.895 | 3.845 | 3.880 | 3.206 | 4,055,886 |
| 2023-05-02 | 3.900 | 3.960 | 3.885 | 3.900 | 3.222 | 4,512,998 |
| 2023-05-01 | 3.920 | 3.940 | 3.900 | 3.900 | 3.222 | 3,617,126 |
| 2023-04-28 | 3.970 | 3.970 | 3.900 | 3.900 | 3.222 | 2,920,620 |
| 2023-04-27 | 3.960 | 3.990 | 3.930 | 3.940 | 3.255 | 4,938,189 |
| 2023-04-26 | 4.000 | 4.050 | 3.980 | 3.980 | 3.288 | 3,774,104 |
| 2023-04-24 | 3.970 | 4.030 | 3.970 | 4.000 | 3.305 | 1,887,481 |
| 2023-04-21 | 3.990 | 4.020 | 3.960 | 3.960 | 3.272 | 3,659,042 |
| 2023-04-20 | 3.980 | 4.025 | 3.970 | 4.000 | 3.305 | 5,247,097 |
| 2023-04-19 | 3.960 | 3.970 | 3.940 | 3.950 | 3.263 | 2,921,829 |
| 2023-04-18 | 3.990 | 4.005 | 3.940 | 3.970 | 3.280 | 3,411,471 |
| 2023-04-17 | 4.000 | 4.010 | 3.975 | 3.990 | 3.297 | 2,259,041 |
| 2023-04-14 | 3.960 | 4.000 | 3.940 | 4.000 | 3.305 | 3,312,341 |
| 2023-04-13 | 3.950 | 4.005 | 3.925 | 3.990 | 3.297 | 4,863,363 |
| 2023-04-12 | 3.990 | 4.050 | 3.970 | 4.000 | 3.305 | 2,937,720 |
| 2023-04-11 | 3.930 | 3.990 | 3.900 | 3.970 | 3.280 | 4,546,886 |
| 2023-04-06 | 3.890 | 3.920 | 3.870 | 3.890 | 3.214 | 2,813,829 |
| 2023-04-05 | 3.900 | 3.950 | 3.880 | 3.880 | 3.206 | 5,264,931 |
| 2023-04-04 | 3.880 | 3.910 | 3.850 | 3.900 | 3.222 | 3,336,056 |
| 2023-04-03 | 3.860 | 3.880 | 3.825 | 3.850 | 3.181 | 4,603,006 |
| 2023-03-31 | 3.900 | 3.920 | 3.830 | 3.850 | 3.181 | 3,633,971 |
| 2023-03-30 | 3.930 | 3.940 | 3.870 | 3.890 | 3.214 | 4,202,392 |
| 2023-03-29 | 3.910 | 3.950 | 3.910 | 3.930 | 3.247 | 3,784,010 |
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.