Metcash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	3.890	3.940	3.880	3.920	3.239	2,522,894
2023-03-27	3.820	3.900	3.810	3.880	3.206	2,389,237
2023-03-24	3.760	3.810	3.720	3.790	3.131	3,022,939
2023-03-23	3.790	3.810	3.760	3.780	3.123	2,703,631
2023-03-22	3.820	3.835	3.790	3.800	3.140	6,228,113
2023-03-21	3.780	3.820	3.765	3.790	3.131	3,224,379
2023-03-20	3.750	3.790	3.740	3.750	3.098	2,221,004
2023-03-17	3.760	3.800	3.750	3.800	3.140	5,069,707
2023-03-16	3.810	3.830	3.730	3.770	3.115	4,938,340
2023-03-15	3.810	3.830	3.780	3.820	3.156	2,946,869
2023-03-14	3.800	3.850	3.760	3.800	3.140	3,826,153
2023-03-13	3.960	3.960	3.845	3.860	3.189	3,057,002
2023-03-10	3.960	3.970	3.840	3.930	3.247	7,338,571
2023-03-09	4.080	4.100	4.050	4.060	3.354	2,388,356
2023-03-08	4.050	4.070	4.020	4.050	3.346	1,845,004
2023-03-07	4.020	4.060	4.000	4.050	3.346	1,403,688
2023-03-06	4.020	4.050	4.010	4.020	3.321	1,959,481
2023-03-03	4.030	4.050	3.990	4.020	3.321	1,380,837
2023-03-02	4.040	4.060	3.980	4.000	3.305	2,630,216
2023-03-01	4.020	4.135	4.020	4.060	3.354	1,818,804
2023-02-28	4.070	4.120	4.060	4.070	3.363	2,417,021
2023-02-27	4.080	4.100	4.030	4.070	3.363	1,248,506
2023-02-24	4.080	4.140	4.080	4.120	3.404	1,559,634
2023-02-23	4.030	4.100	4.030	4.090	3.379	1,686,173
2023-02-22	4.060	4.100	4.030	4.060	3.354	2,384,893
2023-02-21	4.120	4.140	4.070	4.080	3.371	1,853,559
2023-02-20	4.150	4.170	4.090	4.110	3.396	1,807,292
2023-02-17	4.110	4.165	4.110	4.140	3.420	2,167,350
2023-02-16	4.070	4.150	4.050	4.120	3.404	4,129,835
2023-02-15	4.100	4.110	4.010	4.040	3.338	5,561,626
2023-02-14	4.070	4.110	4.050	4.080	3.371	2,401,319
2023-02-13	4.040	4.070	4.030	4.040	3.338	2,341,247
2023-02-10	3.980	4.050	3.970	4.030	3.330	2,850,165
2023-02-09	4.000	4.020	3.970	3.980	3.288	3,032,677
2023-02-08	4.050	4.070	3.980	4.020	3.321	8,656,342
2023-02-07	4.140	4.150	4.030	4.050	3.346	4,398,883
2023-02-06	4.120	4.180	4.090	4.150	3.429	2,849,427
2023-02-03	4.200	4.200	4.120	4.140	3.420	3,299,223
2023-02-02	4.200	4.220	4.160	4.180	3.454	3,316,908
2023-02-01	4.190	4.220	4.130	4.140	3.420	2,743,020
2023-01-31	4.120	4.180	4.105	4.180	3.454	7,758,572
2023-01-30	4.190	4.190	4.040	4.120	3.404	7,042,369
2023-01-27	4.210	4.230	4.180	4.200	3.470	1,998,207
2023-01-25	4.180	4.220	4.160	4.190	3.462	1,724,049
2023-01-24	4.190	4.190	4.130	4.170	3.445	2,024,572
2023-01-23	4.170	4.190	4.100	4.180	3.454	3,527,168
2023-01-20	4.160	4.175	4.140	4.160	3.437	2,328,117
2023-01-19	4.200	4.200	4.140	4.190	3.462	2,072,242
2023-01-18	4.110	4.240	4.110	4.190	3.462	5,060,253
2023-01-17	4.020	4.150	4.015	4.130	3.412	3,743,785
2023-01-16	4.040	4.040	3.995	4.020	3.321	3,732,296
2023-01-13	4.050	4.055	3.990	4.000	3.305	2,147,468
2023-01-12	4.030	4.050	3.995	4.050	3.346	4,105,233
2023-01-11	3.970	4.040	3.970	4.030	3.330	2,583,468
2023-01-10	3.970	4.000	3.945	3.980	3.288	2,684,566
2023-01-09	3.910	4.015	3.900	3.990	3.297	3,393,057
2023-01-06	3.870	3.900	3.850	3.860	3.189	2,442,407
2023-01-05	3.900	3.920	3.865	3.880	3.206	2,012,956
2023-01-04	3.920	3.930	3.870	3.900	3.222	2,464,060
2023-01-03	3.980	3.990	3.870	3.890	3.214	2,013,241

← NewerPage 16 of 22 · 1,266 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.