Metcash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	4.170	4.245	4.160	4.230	3.401	5,065,509
2022-07-11	4.330	4.360	4.310	4.320	3.385	4,051,091
2022-07-08	4.280	4.330	4.250	4.310	3.377	3,675,839
2022-07-07	4.290	4.330	4.230	4.310	3.377	2,213,958
2022-07-06	4.230	4.320	4.230	4.280	3.353	2,910,617
2022-07-05	4.270	4.280	4.170	4.230	3.314	3,182,781
2022-07-04	4.320	4.320	4.270	4.290	3.361	2,962,745
2022-07-01	4.280	4.310	4.230	4.230	3.314	4,164,004
2022-06-30	4.290	4.315	4.240	4.240	3.322	3,989,352
2022-06-29	4.220	4.310	4.190	4.250	3.330	4,508,770
2022-06-28	4.210	4.255	4.160	4.180	3.275	8,729,289
2022-06-27	4.350	4.490	4.220	4.300	3.369	10,881,790
2022-06-24	4.150	4.195	4.090	4.130	3.236	7,736,732
2022-06-23	4.030	4.160	4.010	4.130	3.236	7,306,441
2022-06-22	3.900	3.990	3.885	3.980	3.118	4,561,791
2022-06-21	3.890	3.930	3.810	3.920	3.071	4,757,758
2022-06-20	3.900	3.910	3.850	3.870	3.032	3,731,573
2022-06-17	3.800	3.910	3.800	3.900	3.056	6,043,091
2022-06-16	3.980	3.990	3.870	3.890	3.048	3,098,336
2022-06-15	3.930	4.000	3.890	3.950	3.095	8,029,259
2022-06-14	3.880	3.965	3.820	3.880	3.040	8,774,592
2022-06-10	4.030	4.085	4.000	4.000	3.134	2,740,013
2022-06-09	4.070	4.100	4.020	4.070	3.189	3,363,054
2022-06-08	4.110	4.120	4.050	4.080	3.197	5,075,263
2022-06-07	4.200	4.220	4.090	4.110	3.220	5,756,192
2022-06-06	4.220	4.260	4.190	4.210	3.298	2,042,833
2022-06-03	4.210	4.340	4.180	4.220	3.306	3,443,083
2022-06-02	4.150	4.200	4.120	4.180	3.275	5,892,472
2022-06-01	4.170	4.290	4.130	4.230	3.314	5,609,166
2022-05-31	4.280	4.345	4.230	4.310	3.377	5,609,207
2022-05-30	4.280	4.300	4.250	4.280	3.353	2,144,416
2022-05-27	4.300	4.310	4.210	4.230	3.314	2,647,402
2022-05-26	4.300	4.350	4.250	4.250	3.330	3,174,038
2022-05-25	4.310	4.345	4.270	4.330	3.392	2,667,507
2022-05-24	4.350	4.350	4.230	4.240	3.322	4,910,400
2022-05-23	4.300	4.310	4.220	4.240	3.322	3,087,438
2022-05-20	4.240	4.330	4.230	4.270	3.345	3,786,345
2022-05-19	4.470	4.490	4.290	4.290	3.361	6,371,981
2022-05-18	4.700	4.730	4.590	4.590	3.596	4,198,627
2022-05-17	4.690	4.730	4.670	4.710	3.690	3,930,989
2022-05-16	4.790	4.820	4.610	4.630	3.628	2,648,175
2022-05-13	4.700	4.740	4.660	4.720	3.698	3,293,837
2022-05-12	4.810	4.810	4.680	4.690	3.675	3,799,947
2022-05-11	4.780	4.870	4.730	4.790	3.753	3,768,775
2022-05-10	4.780	4.800	4.680	4.780	3.745	6,301,402
2022-05-09	4.660	4.740	4.625	4.740	3.714	3,994,425
2022-05-06	4.610	4.715	4.600	4.690	3.675	3,332,065
2022-05-05	4.720	4.740	4.650	4.690	3.675	4,532,504
2022-05-04	4.820	4.840	4.710	4.740	3.714	1,735,510
2022-05-03	4.750	4.900	4.750	4.800	3.761	3,449,552
2022-05-02	4.710	4.795	4.710	4.760	3.729	3,825,591
2022-04-29	4.710	4.820	4.710	4.790	3.753	3,623,458
2022-04-28	4.690	4.750	4.660	4.750	3.722	1,555,651
2022-04-27	4.710	4.750	4.695	4.700	3.682	3,371,262
2022-04-26	4.680	4.790	4.680	4.720	3.698	3,087,266
2022-04-22	4.720	4.800	4.700	4.770	3.737	2,775,336
2022-04-21	4.760	4.800	4.690	4.800	3.761	2,874,282
2022-04-20	4.770	4.770	4.670	4.690	3.675	3,648,662
2022-04-19	4.720	4.780	4.690	4.760	3.729	2,935,626
2022-04-14	4.670	4.740	4.650	4.720	3.698	2,750,329

← NewerPage 19 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.