Metcash Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.750	2.750	2.670	2.700	2.617	10,090,840
2026-04-30	2.740	2.740	2.650	2.720	2.636	8,380,732
2026-04-29	2.780	2.780	2.750	2.780	2.694	3,901,824
2026-04-28	2.820	2.820	2.760	2.780	2.694	2,974,615
2026-04-27	2.850	2.860	2.810	2.820	2.733	2,986,047
2026-04-24	2.860	2.870	2.810	2.820	2.733	3,701,663
2026-04-23	2.880	2.880	2.850	2.860	2.772	3,576,714
2026-04-22	2.900	2.900	2.870	2.900	2.811	2,562,668
2026-04-21	2.890	2.900	2.860	2.900	2.811	2,144,151
2026-04-20	2.920	2.930	2.880	2.880	2.791	4,049,636
2026-04-17	2.960	2.970	2.900	2.900	2.811	6,137,725
2026-04-16	3.020	3.020	2.980	3.010	2.917	2,666,513
2026-04-15	3.040	3.040	2.990	3.000	2.908	2,821,705
2026-04-14	3.010	3.040	2.980	3.020	2.927	3,663,204
2026-04-13	3.050	3.050	3.000	3.000	2.908	3,907,943
2026-04-10	3.080	3.080	3.005	3.040	2.946	3,142,413
2026-04-09	3.000	3.075	2.970	3.060	2.966	4,686,931
2026-04-08	3.020	3.040	2.990	3.000	2.908	4,684,203
2026-04-07	2.990	2.990	2.955	2.970	2.878	3,898,371
2026-04-02	2.980	3.010	2.960	2.970	2.878	3,224,806
2026-04-01	3.010	3.030	2.955	2.980	2.888	5,809,898
2026-03-31	3.030	3.060	2.960	2.960	2.869	6,180,867
2026-03-30	3.020	3.040	2.995	3.040	2.946	4,226,855
2026-03-27	2.990	3.045	2.985	3.040	2.946	3,061,620
2026-03-26	2.980	3.010	2.960	3.000	2.908	2,342,069
2026-03-25	2.910	2.975	2.900	2.970	2.878	4,937,268
2026-03-24	2.900	2.910	2.820	2.870	2.782	3,927,596
2026-03-23	2.840	2.890	2.810	2.860	2.772	5,017,716
2026-03-20	2.890	2.930	2.870	2.870	2.782	67,115,469
2026-03-19	2.920	2.950	2.870	2.870	2.782	5,243,663
2026-03-18	2.960	2.980	2.920	2.930	2.840	4,331,711
2026-03-17	2.950	2.980	2.940	2.950	2.859	3,700,918
2026-03-16	2.960	2.980	2.930	2.940	2.849	3,472,944
2026-03-13	2.950	2.980	2.930	2.970	2.878	4,411,448
2026-03-12	3.020	3.030	2.955	2.960	2.869	6,834,984
2026-03-11	3.030	3.060	3.010	3.020	2.927	4,134,073
2026-03-10	3.040	3.070	3.010	3.020	2.927	4,465,480
2026-03-09	3.070	3.100	3.020	3.020	2.927	6,564,782
2026-03-06	3.180	3.190	3.090	3.110	3.014	4,826,181
2026-03-05	3.240	3.250	3.185	3.210	3.111	2,758,106
2026-03-04	3.270	3.280	3.205	3.220	3.121	3,572,228
2026-03-03	3.350	3.350	3.270	3.290	3.189	3,084,268
2026-03-02	3.310	3.370	3.305	3.330	3.227	2,774,491
2026-02-27	3.360	3.370	3.270	3.300	3.198	4,780,929
2026-02-26	3.320	3.360	3.320	3.350	3.247	2,007,695
2026-02-25	3.290	3.315	3.270	3.310	3.208	3,813,170
2026-02-24	3.270	3.290	3.260	3.280	3.179	2,786,099
2026-02-23	3.270	3.300	3.270	3.290	3.189	2,005,827
2026-02-20	3.270	3.280	3.250	3.270	3.169	2,133,356
2026-02-19	3.290	3.320	3.270	3.300	3.198	2,667,524
2026-02-18	3.270	3.300	3.260	3.300	3.198	1,790,399
2026-02-17	3.260	3.270	3.240	3.270	3.169	1,738,812
2026-02-16	3.280	3.310	3.240	3.250	3.150	2,882,585
2026-02-13	3.320	3.345	3.270	3.270	3.169	2,744,882
2026-02-12	3.320	3.350	3.295	3.340	3.237	2,466,507
2026-02-11	3.250	3.320	3.250	3.320	3.218	2,601,786
2026-02-10	3.240	3.290	3.240	3.270	3.169	4,968,923
2026-02-09	3.220	3.270	3.210	3.270	3.169	3,341,340
2026-02-06	3.310	3.310	3.180	3.200	3.101	6,026,538
2026-02-05	3.330	3.340	3.280	3.320	3.218	4,717,618

← NewerPage 3 of 22 · 1,263 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.