Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 4.000 | 4.020 | 3.940 | 3.980 | 3.288 | 2,644,001 |
| 2022-12-29 | 4.010 | 4.030 | 3.955 | 3.960 | 3.272 | 1,654,098 |
| 2022-12-28 | 4.070 | 4.090 | 4.010 | 4.010 | 3.313 | 1,524,733 |
| 2022-12-23 | 4.080 | 4.130 | 4.050 | 4.070 | 3.363 | 2,927,025 |
| 2022-12-22 | 4.090 | 4.155 | 4.040 | 4.130 | 3.412 | 3,874,019 |
| 2022-12-21 | 4.090 | 4.110 | 4.050 | 4.070 | 3.363 | 2,687,242 |
| 2022-12-20 | 4.130 | 4.130 | 4.010 | 4.060 | 3.354 | 5,350,580 |
| 2022-12-19 | 4.310 | 4.335 | 4.260 | 4.270 | 3.433 | 3,097,369 |
| 2022-12-16 | 4.280 | 4.320 | 4.240 | 4.310 | 3.465 | 5,863,450 |
| 2022-12-15 | 4.300 | 4.320 | 4.265 | 4.310 | 3.465 | 5,140,442 |
| 2022-12-14 | 4.310 | 4.310 | 4.255 | 4.290 | 3.449 | 3,266,379 |
| 2022-12-13 | 4.330 | 4.340 | 4.285 | 4.290 | 3.449 | 5,952,684 |
| 2022-12-12 | 4.330 | 4.350 | 4.285 | 4.310 | 3.465 | 3,698,612 |
| 2022-12-09 | 4.300 | 4.340 | 4.260 | 4.330 | 3.481 | 4,533,657 |
| 2022-12-08 | 4.300 | 4.350 | 4.240 | 4.250 | 3.417 | 4,404,230 |
| 2022-12-07 | 4.280 | 4.300 | 4.220 | 4.240 | 3.409 | 4,632,925 |
| 2022-12-06 | 4.270 | 4.290 | 4.190 | 4.280 | 3.441 | 3,967,584 |
| 2022-12-05 | 4.230 | 4.290 | 4.200 | 4.240 | 3.409 | 3,677,761 |
| 2022-12-02 | 4.220 | 4.230 | 4.190 | 4.230 | 3.401 | 2,490,225 |
| 2022-12-01 | 4.240 | 4.280 | 4.190 | 4.220 | 3.393 | 2,444,998 |
| 2022-11-30 | 4.200 | 4.230 | 4.170 | 4.190 | 3.369 | 4,189,271 |
| 2022-11-29 | 4.230 | 4.250 | 4.200 | 4.210 | 3.385 | 1,670,764 |
| 2022-11-28 | 4.180 | 4.220 | 4.150 | 4.200 | 3.377 | 1,666,735 |
| 2022-11-25 | 4.180 | 4.195 | 4.150 | 4.170 | 3.352 | 1,567,624 |
| 2022-11-24 | 4.200 | 4.200 | 4.120 | 4.140 | 3.328 | 1,838,860 |
| 2022-11-23 | 4.150 | 4.200 | 4.140 | 4.180 | 3.361 | 2,444,679 |
| 2022-11-22 | 4.160 | 4.180 | 4.120 | 4.140 | 3.328 | 2,483,535 |
| 2022-11-21 | 4.120 | 4.160 | 4.110 | 4.150 | 3.336 | 1,938,098 |
| 2022-11-18 | 4.090 | 4.115 | 4.070 | 4.090 | 3.288 | 1,277,373 |
| 2022-11-17 | 4.020 | 4.070 | 3.995 | 4.070 | 3.272 | 2,021,077 |
| 2022-11-16 | 3.980 | 3.990 | 3.930 | 3.970 | 3.192 | 1,509,216 |
| 2022-11-15 | 3.970 | 3.980 | 3.930 | 3.950 | 3.176 | 2,266,885 |
| 2022-11-14 | 4.050 | 4.100 | 3.910 | 3.940 | 3.168 | 4,532,893 |
| 2022-11-11 | 4.060 | 4.120 | 4.040 | 4.100 | 3.296 | 2,748,518 |
| 2022-11-10 | 4.010 | 4.030 | 3.990 | 4.010 | 3.224 | 2,550,340 |
| 2022-11-09 | 4.020 | 4.050 | 4.000 | 4.020 | 3.232 | 2,907,123 |
| 2022-11-08 | 3.980 | 4.010 | 3.950 | 4.010 | 3.224 | 2,354,867 |
| 2022-11-07 | 3.980 | 4.015 | 3.950 | 3.980 | 3.200 | 5,117,845 |
| 2022-11-04 | 3.970 | 3.990 | 3.940 | 3.960 | 3.184 | 3,070,975 |
| 2022-11-03 | 3.980 | 4.010 | 3.960 | 3.980 | 3.200 | 1,830,690 |
| 2022-11-02 | 4.090 | 4.120 | 4.010 | 4.040 | 3.248 | 5,981,329 |
| 2022-11-01 | 4.070 | 4.120 | 4.060 | 4.090 | 3.288 | 3,009,824 |
| 2022-10-31 | 4.100 | 4.100 | 4.045 | 4.100 | 3.296 | 2,991,859 |
| 2022-10-28 | 3.980 | 4.040 | 3.980 | 4.010 | 3.224 | 1,548,620 |
| 2022-10-27 | 3.940 | 4.010 | 3.930 | 3.990 | 3.208 | 2,138,615 |
| 2022-10-26 | 3.960 | 3.980 | 3.920 | 3.940 | 3.168 | 3,968,755 |
| 2022-10-25 | 4.000 | 4.000 | 3.940 | 3.960 | 3.184 | 2,287,640 |
| 2022-10-24 | 3.950 | 3.960 | 3.930 | 3.950 | 3.176 | 1,226,415 |
| 2022-10-21 | 3.950 | 3.970 | 3.900 | 3.900 | 3.135 | 2,604,745 |
| 2022-10-20 | 4.000 | 4.010 | 3.930 | 3.960 | 3.184 | 3,239,105 |
| 2022-10-19 | 3.930 | 3.980 | 3.920 | 3.950 | 3.176 | 2,051,368 |
| 2022-10-18 | 3.840 | 3.920 | 3.830 | 3.900 | 3.135 | 2,535,434 |
| 2022-10-17 | 3.840 | 3.860 | 3.800 | 3.800 | 3.055 | 2,712,817 |
| 2022-10-14 | 3.810 | 3.870 | 3.810 | 3.860 | 3.103 | 2,244,826 |
| 2022-10-13 | 3.810 | 3.860 | 3.770 | 3.780 | 3.039 | 2,545,379 |
| 2022-10-12 | 3.920 | 3.930 | 3.820 | 3.820 | 3.071 | 4,279,512 |
| 2022-10-11 | 3.900 | 3.930 | 3.880 | 3.890 | 3.127 | 3,496,254 |
| 2022-10-10 | 3.900 | 3.940 | 3.875 | 3.900 | 3.135 | 2,166,986 |
| 2022-10-07 | 3.890 | 3.960 | 3.890 | 3.950 | 3.176 | 1,475,514 |
| 2022-10-06 | 3.900 | 3.970 | 3.890 | 3.930 | 3.160 | 6,280,400 |
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.