Metcash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	3.960	3.970	3.910	3.930	3.160	2,831,324
2022-10-04	3.900	3.990	3.880	3.950	3.176	2,228,659
2022-10-03	3.870	3.910	3.850	3.870	3.111	2,106,861
2022-09-30	3.900	3.940	3.870	3.870	3.111	4,254,357
2022-09-29	3.960	4.000	3.930	3.930	3.160	1,581,646
2022-09-28	3.940	3.990	3.930	3.950	3.176	2,344,229
2022-09-27	4.030	4.040	3.980	3.980	3.200	2,275,632
2022-09-26	3.930	4.020	3.920	4.000	3.216	1,912,154
2022-09-23	4.000	4.040	3.940	3.960	3.184	1,996,152
2022-09-21	4.020	4.060	3.990	4.010	3.224	2,874,791
2022-09-20	3.990	4.050	3.960	4.040	3.248	3,430,116
2022-09-19	3.970	4.010	3.950	3.980	3.200	2,267,409
2022-09-16	3.960	4.000	3.930	3.970	3.192	4,674,599
2022-09-15	4.130	4.130	4.000	4.000	3.216	3,959,468
2022-09-14	4.140	4.180	4.080	4.100	3.296	3,618,061
2022-09-13	4.130	4.210	4.110	4.180	3.361	3,378,413
2022-09-12	4.150	4.180	4.080	4.110	3.304	2,034,905
2022-09-09	4.100	4.120	4.040	4.110	3.304	5,079,648
2022-09-08	4.180	4.180	4.080	4.110	3.304	5,696,086
2022-09-07	4.120	4.240	4.110	4.140	3.328	6,753,993
2022-09-06	4.210	4.240	4.110	4.120	3.312	4,716,890
2022-09-05	4.180	4.180	4.140	4.180	3.361	3,199,744
2022-09-02	4.180	4.190	4.150	4.160	3.344	2,209,142
2022-09-01	4.070	4.170	4.070	4.150	3.336	4,441,404
2022-08-31	4.100	4.170	4.070	4.120	3.312	4,590,730
2022-08-30	4.090	4.110	4.055	4.070	3.272	2,190,105
2022-08-29	4.100	4.100	4.040	4.050	3.256	2,629,808
2022-08-26	4.060	4.130	4.040	4.120	3.312	3,127,787
2022-08-25	4.070	4.070	4.010	4.060	3.264	3,056,230
2022-08-24	4.140	4.160	4.050	4.070	3.272	3,748,247
2022-08-23	4.250	4.260	4.140	4.140	3.328	1,887,845
2022-08-22	4.300	4.320	4.270	4.280	3.441	3,323,662
2022-08-19	4.250	4.320	4.230	4.300	3.457	2,049,602
2022-08-18	4.250	4.270	4.210	4.230	3.401	2,365,331
2022-08-17	4.180	4.240	4.150	4.240	3.409	2,069,661
2022-08-16	4.120	4.165	4.110	4.120	3.312	2,633,734
2022-08-15	4.080	4.110	4.070	4.080	3.280	2,494,263
2022-08-12	4.100	4.130	4.080	4.110	3.304	1,653,983
2022-08-11	4.160	4.170	4.085	4.130	3.320	2,324,688
2022-08-10	4.130	4.170	4.120	4.130	3.320	1,959,100
2022-08-09	4.180	4.215	4.135	4.170	3.352	2,598,021
2022-08-08	4.220	4.240	4.170	4.170	3.352	2,959,001
2022-08-05	4.180	4.245	4.140	4.230	3.401	6,359,680
2022-08-04	4.150	4.180	4.140	4.160	3.344	2,711,159
2022-08-03	4.150	4.150	4.095	4.140	3.328	3,724,008
2022-08-02	4.130	4.180	4.130	4.160	3.344	3,202,685
2022-08-01	4.110	4.190	4.110	4.160	3.344	2,985,474
2022-07-29	4.200	4.200	4.140	4.140	3.328	5,879,110
2022-07-28	4.190	4.210	4.140	4.150	3.336	2,660,411
2022-07-27	4.150	4.210	4.120	4.180	3.361	1,940,203
2022-07-26	4.040	4.190	4.040	4.150	3.336	2,486,160
2022-07-25	4.190	4.210	4.120	4.140	3.328	3,314,831
2022-07-22	4.160	4.200	4.130	4.190	3.369	2,347,082
2022-07-21	4.200	4.220	4.150	4.200	3.377	2,553,801
2022-07-20	4.220	4.240	4.150	4.200	3.377	1,576,255
2022-07-19	4.160	4.190	4.130	4.180	3.361	3,517,920
2022-07-18	4.260	4.290	4.180	4.200	3.377	2,842,993
2022-07-15	4.190	4.270	4.125	4.250	3.417	3,659,448
2022-07-14	4.160	4.230	4.110	4.140	3.328	4,063,599
2022-07-13	4.200	4.220	4.150	4.170	3.352	2,976,113

← NewerPage 18 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.