Metcash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.960	2.985	2.940	2.970	2.970	2,478,685
2026-07-23	2.960	2.980	2.940	2.970	2.970	3,034,079
2026-07-22	2.960	2.965	2.925	2.950	2.950	2,578,744
2026-07-21	2.980	3.010	2.960	2.960	2.960	4,150,050
2026-07-20	2.950	2.990	2.930	2.980	2.980	3,676,751
2026-07-17	2.940	2.950	2.905	2.940	2.940	6,385,842
2026-07-16	2.940	2.950	2.910	2.910	2.910	6,195,443
2026-07-15	2.950	2.970	2.915	2.920	2.920	2,738,467
2026-07-14	2.960	2.990	2.945	2.960	2.960	3,104,638
2026-07-13	3.050	3.110	3.040	3.080	2.985	5,634,152
2026-07-10	3.040	3.080	3.020	3.060	2.966	3,727,493
2026-07-09	3.070	3.070	3.030	3.050	2.956	2,353,844
2026-07-08	3.030	3.080	3.025	3.070	2.975	3,850,953
2026-07-07	3.020	3.050	3.010	3.030	2.937	3,202,497
2026-07-06	3.000	3.045	2.970	3.030	2.937	2,794,917
2026-07-03	2.980	3.020	2.970	3.000	2.908	3,157,354
2026-07-02	2.960	2.970	2.930	2.950	2.859	4,730,690
2026-07-01	2.960	2.980	2.925	2.960	2.869	4,922,094
2026-06-30	2.990	3.000	2.940	2.950	2.859	7,021,931
2026-06-29	3.030	3.070	2.970	2.990	2.898	5,559,441
2026-06-26	3.050	3.060	2.990	3.000	2.908	4,819,195
2026-06-25	3.050	3.070	3.030	3.050	2.956	6,254,880
2026-06-24	3.060	3.090	3.040	3.040	2.946	6,495,328
2026-06-23	3.030	3.045	2.930	3.030	2.937	10,762,119
2026-06-22	3.230	3.250	3.080	3.120	3.024	8,782,971
2026-06-19	3.200	3.215	3.170	3.180	3.082	22,695,230
2026-06-18	3.260	3.260	3.190	3.200	3.101	3,001,902
2026-06-17	3.200	3.260	3.200	3.240	3.140	3,216,958
2026-06-16	3.160	3.240	3.140	3.240	3.140	4,665,495
2026-06-15	3.230	3.240	3.170	3.190	3.092	3,569,306
2026-06-12	3.200	3.220	3.185	3.210	3.111	3,337,260
2026-06-11	3.100	3.170	3.100	3.160	3.063	6,120,221
2026-06-10	3.020	3.140	2.980	3.140	3.043	9,450,874
2026-06-09	3.060	3.070	2.950	2.970	2.878	8,120,686
2026-06-05	3.030	3.060	3.020	3.040	2.946	3,033,903
2026-06-04	2.960	3.045	2.950	3.030	2.937	4,329,977
2026-06-03	3.010	3.020	2.910	2.940	2.849	5,425,600
2026-06-02	3.050	3.060	3.000	3.010	2.917	4,491,504
2026-06-01	3.080	3.080	3.025	3.070	2.975	2,394,777
2026-05-29	3.070	3.085	3.040	3.070	2.975	5,644,335
2026-05-28	3.100	3.100	3.050	3.070	2.975	6,873,079
2026-05-27	3.080	3.100	3.050	3.090	2.995	2,674,429
2026-05-26	3.070	3.090	3.030	3.050	2.956	3,028,237
2026-05-25	3.030	3.100	3.030	3.070	2.975	4,342,363
2026-05-22	3.000	3.050	2.980	3.050	2.956	3,520,667
2026-05-21	3.030	3.030	2.980	2.990	2.898	2,856,174
2026-05-20	3.000	3.010	2.960	2.990	2.898	4,238,381
2026-05-19	2.970	3.020	2.930	3.000	2.908	4,249,071
2026-05-18	2.950	2.955	2.900	2.920	2.830	2,703,246
2026-05-15	2.930	2.980	2.920	2.950	2.859	4,117,668
2026-05-14	2.950	2.970	2.900	2.910	2.820	2,865,758
2026-05-13	2.930	2.990	2.920	2.970	2.878	3,877,924
2026-05-12	2.990	3.025	2.940	2.940	2.849	7,021,435
2026-05-11	2.870	3.030	2.860	2.920	2.830	8,193,791
2026-05-08	2.750	2.780	2.740	2.740	2.656	4,685,899
2026-05-07	2.740	2.790	2.730	2.770	2.685	3,296,368
2026-05-06	2.720	2.750	2.705	2.740	2.656	4,264,137
2026-05-05	2.660	2.720	2.630	2.720	2.636	4,198,272
2026-05-04	2.720	2.730	2.630	2.650	2.568	5,714,826
2026-05-01	2.750	2.750	2.670	2.700	2.617	10,090,840

← NewerPage 2 of 5 · 253 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.