Metcash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	4.240	4.340	4.240	4.300	3.369	3,409,208
2022-01-17	4.240	4.260	4.170	4.240	3.322	1,522,705
2022-01-14	4.200	4.250	4.190	4.240	3.322	2,994,819
2022-01-13	4.150	4.230	4.110	4.220	3.306	2,688,857
2022-01-12	4.300	4.300	4.080	4.170	3.267	4,991,761
2022-01-11	4.300	4.320	4.250	4.270	3.345	2,229,881
2022-01-10	4.340	4.365	4.290	4.360	3.416	1,370,256
2022-01-07	4.440	4.460	4.330	4.350	3.408	1,892,801
2022-01-06	4.480	4.490	4.380	4.380	3.432	2,078,562
2022-01-05	4.500	4.510	4.430	4.490	3.518	3,334,065
2022-01-04	4.490	4.510	4.410	4.470	3.502	3,577,170
2021-12-31	4.400	4.500	4.360	4.500	3.526	3,157,294
2021-12-30	4.430	4.435	4.390	4.420	3.463	1,483,204
2021-12-29	4.400	4.430	4.390	4.420	3.463	1,524,003
2021-12-24	4.360	4.370	4.330	4.350	3.408	618,603
2021-12-23	4.320	4.355	4.310	4.340	3.400	1,165,992
2021-12-22	4.280	4.360	4.210	4.360	3.416	2,449,558
2021-12-21	4.370	4.440	4.360	4.370	3.424	4,010,119
2021-12-20	4.500	4.520	4.420	4.500	3.443	4,453,682
2021-12-17	4.520	4.540	4.430	4.430	3.390	7,861,563
2021-12-16	4.600	4.600	4.510	4.540	3.474	7,924,934
2021-12-15	4.530	4.540	4.445	4.480	3.428	4,149,897
2021-12-14	4.420	4.570	4.400	4.530	3.466	8,111,452
2021-12-13	4.560	4.560	4.480	4.500	3.443	3,633,737
2021-12-10	4.470	4.520	4.410	4.500	3.443	6,228,390
2021-12-09	4.420	4.480	4.370	4.430	3.390	3,761,676
2021-12-08	4.390	4.495	4.330	4.470	3.420	7,778,541
2021-12-07	4.380	4.430	4.310	4.320	3.306	8,360,730
2021-12-06	4.160	4.250	4.110	4.240	3.244	19,424,619
2021-12-03	3.920	3.975	3.890	3.950	3.023	4,417,786
2021-12-02	3.950	3.995	3.885	3.920	3.000	3,879,725
2021-12-01	4.050	4.070	3.990	4.010	3.068	3,532,466
2021-11-30	4.100	4.130	4.055	4.070	3.114	9,003,400
2021-11-29	4.140	4.140	4.080	4.100	3.137	4,550,188
2021-11-26	4.140	4.140	4.080	4.100	3.137	1,244,853
2021-11-25	4.120	4.130	4.070	4.110	3.145	3,301,832
2021-11-24	4.150	4.160	4.110	4.120	3.153	2,122,182
2021-11-23	4.150	4.170	4.115	4.150	3.176	2,408,060
2021-11-22	4.150	4.150	4.110	4.130	3.160	1,964,385
2021-11-19	4.170	4.180	4.120	4.140	3.168	2,282,654
2021-11-18	4.120	4.160	4.110	4.130	3.160	2,846,413
2021-11-17	4.110	4.135	4.090	4.120	3.153	2,077,137
2021-11-16	4.150	4.175	4.080	4.100	3.137	2,490,955
2021-11-15	4.200	4.230	4.130	4.170	3.191	1,856,116
2021-11-12	4.100	4.180	4.100	4.160	3.183	2,249,058
2021-11-11	4.110	4.140	4.080	4.120	3.153	2,388,285
2021-11-10	4.120	4.150	4.090	4.110	3.145	3,139,803
2021-11-09	4.160	4.200	4.100	4.110	3.145	3,038,175
2021-11-08	4.170	4.180	4.135	4.160	3.183	1,957,761
2021-11-05	4.210	4.230	4.160	4.170	3.191	2,745,937
2021-11-04	4.170	4.200	4.145	4.180	3.199	3,177,271
2021-11-03	4.160	4.200	4.140	4.160	3.183	1,572,770
2021-11-02	4.110	4.160	4.100	4.140	3.168	1,672,726
2021-11-01	4.150	4.160	4.080	4.110	3.145	4,461,192
2021-10-29	4.120	4.140	4.070	4.070	3.114	3,354,438
2021-10-28	4.170	4.190	4.115	4.160	3.183	2,763,655
2021-10-27	4.200	4.250	4.180	4.220	3.229	3,587,387
2021-10-26	4.250	4.260	4.200	4.220	3.229	1,820,014
2021-10-25	4.210	4.270	4.200	4.250	3.252	1,459,618
2021-10-22	4.180	4.250	4.150	4.220	3.229	7,250,760

← NewerPage 21 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.