Metcash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	4.680	4.710	4.620	4.650	3.643	2,719,835
2022-04-12	4.630	4.725	4.630	4.680	3.667	4,009,863
2022-04-11	4.510	4.660	4.490	4.620	3.620	3,430,220
2022-04-08	4.500	4.530	4.480	4.520	3.541	979,636
2022-04-07	4.480	4.500	4.460	4.460	3.494	1,260,476
2022-04-06	4.480	4.525	4.460	4.490	3.518	1,757,041
2022-04-05	4.460	4.530	4.460	4.490	3.518	1,215,399
2022-04-04	4.510	4.510	4.450	4.480	3.510	1,292,546
2022-04-01	4.510	4.540	4.470	4.470	3.502	1,995,392
2022-03-31	4.450	4.570	4.450	4.540	3.557	4,076,807
2022-03-30	4.530	4.530	4.440	4.450	3.486	3,114,181
2022-03-29	4.520	4.530	4.495	4.510	3.533	1,586,697
2022-03-28	4.560	4.560	4.480	4.490	3.518	3,689,149
2022-03-25	4.550	4.570	4.510	4.550	3.565	1,591,012
2022-03-24	4.530	4.550	4.500	4.510	3.533	2,134,767
2022-03-23	4.570	4.580	4.530	4.530	3.549	2,717,649
2022-03-22	4.540	4.560	4.510	4.560	3.573	2,665,005
2022-03-21	4.500	4.510	4.420	4.500	3.526	3,123,156
2022-03-18	4.420	4.470	4.380	4.460	3.494	5,374,282
2022-03-17	4.520	4.520	4.420	4.430	3.471	4,162,406
2022-03-16	4.450	4.540	4.420	4.490	3.518	5,198,142
2022-03-15	4.370	4.450	4.370	4.420	3.463	3,658,414
2022-03-14	4.270	4.420	4.270	4.400	3.447	5,462,063
2022-03-11	4.180	4.280	4.170	4.230	3.314	4,548,433
2022-03-10	4.150	4.230	4.150	4.180	3.275	11,301,720
2022-03-09	4.150	4.195	4.130	4.170	3.267	2,400,790
2022-03-08	4.190	4.270	4.180	4.180	3.275	4,045,006
2022-03-07	4.110	4.170	4.090	4.150	3.251	2,574,016
2022-03-04	4.010	4.110	4.010	4.110	3.220	4,009,851
2022-03-03	4.110	4.130	4.050	4.070	3.189	2,018,846
2022-03-02	4.030	4.145	4.020	4.090	3.204	4,103,660
2022-03-01	4.170	4.170	4.060	4.070	3.189	3,394,492
2022-02-28	4.100	4.160	4.060	4.120	3.228	3,035,402
2022-02-25	4.210	4.240	4.080	4.100	3.212	2,700,851
2022-02-24	4.170	4.240	4.160	4.190	3.283	4,686,135
2022-02-23	4.150	4.250	4.150	4.210	3.298	2,092,374
2022-02-22	4.110	4.180	4.110	4.180	3.275	2,583,331
2022-02-21	4.050	4.160	4.050	4.150	3.251	2,666,059
2022-02-18	4.100	4.150	4.030	4.090	3.204	3,597,184
2022-02-17	4.180	4.240	4.125	4.130	3.236	3,741,138
2022-02-16	4.130	4.240	4.110	4.210	3.298	2,975,371
2022-02-15	4.070	4.170	4.070	4.150	3.251	3,465,635
2022-02-14	4.160	4.160	4.080	4.140	3.244	2,239,256
2022-02-11	4.180	4.200	4.120	4.130	3.236	5,730,790
2022-02-10	4.230	4.260	4.210	4.230	3.314	2,898,841
2022-02-09	4.220	4.240	4.190	4.230	3.314	2,554,848
2022-02-08	4.170	4.240	4.140	4.200	3.291	3,728,054
2022-02-07	4.150	4.210	4.150	4.160	3.259	2,926,817
2022-02-04	4.150	4.190	4.140	4.170	3.267	3,356,762
2022-02-03	4.100	4.140	4.070	4.130	3.236	3,254,768
2022-02-02	4.100	4.130	4.045	4.110	3.220	4,477,781
2022-02-01	3.960	4.050	3.960	4.010	3.142	4,275,309
2022-01-31	3.940	4.000	3.920	3.950	3.095	5,011,366
2022-01-28	3.890	4.020	3.890	4.000	3.134	9,985,833
2022-01-27	4.020	4.070	3.835	3.900	3.056	6,163,408
2022-01-25	4.130	4.160	4.030	4.050	3.173	5,837,233
2022-01-24	4.150	4.230	4.130	4.130	3.236	2,844,156
2022-01-21	4.100	4.170	4.090	4.150	3.251	4,308,695
2022-01-20	4.180	4.200	4.120	4.120	3.228	2,815,382
2022-01-19	4.200	4.270	4.170	4.220	3.306	3,185,462

← NewerPage 20 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.