Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.340 | 3.360 | 3.310 | 3.310 | 3.208 | 3,055,949 |
| 2026-02-03 | 3.390 | 3.400 | 3.330 | 3.340 | 3.237 | 2,090,059 |
| 2026-02-02 | 3.310 | 3.390 | 3.310 | 3.360 | 3.256 | 2,306,777 |
| 2026-01-30 | 3.340 | 3.350 | 3.310 | 3.320 | 3.218 | 5,513,290 |
| 2026-01-29 | 3.340 | 3.355 | 3.315 | 3.340 | 3.237 | 2,503,868 |
| 2026-01-28 | 3.370 | 3.370 | 3.330 | 3.340 | 3.237 | 1,881,166 |
| 2026-01-27 | 3.340 | 3.370 | 3.315 | 3.360 | 3.256 | 3,250,585 |
| 2026-01-23 | 3.350 | 3.350 | 3.290 | 3.320 | 3.218 | 3,958,137 |
| 2026-01-22 | 3.350 | 3.380 | 3.335 | 3.350 | 3.247 | 1,859,634 |
| 2026-01-21 | 3.340 | 3.380 | 3.330 | 3.350 | 3.247 | 2,629,542 |
| 2026-01-20 | 3.300 | 3.360 | 3.300 | 3.350 | 3.247 | 1,414,005 |
| 2026-01-19 | 3.340 | 3.350 | 3.315 | 3.320 | 3.218 | 2,191,253 |
| 2026-01-16 | 3.300 | 3.340 | 3.290 | 3.330 | 3.227 | 2,682,419 |
| 2026-01-15 | 3.280 | 3.310 | 3.260 | 3.300 | 3.198 | 3,430,833 |
| 2026-01-14 | 3.310 | 3.340 | 3.290 | 3.330 | 3.227 | 2,442,311 |
| 2026-01-13 | 3.330 | 3.330 | 3.290 | 3.290 | 3.189 | 1,995,486 |
| 2026-01-12 | 3.320 | 3.340 | 3.280 | 3.300 | 3.198 | 2,481,762 |
| 2026-01-09 | 3.320 | 3.360 | 3.310 | 3.310 | 3.208 | 2,075,014 |
| 2026-01-08 | 3.290 | 3.310 | 3.270 | 3.310 | 3.208 | 2,180,929 |
| 2026-01-07 | 3.250 | 3.320 | 3.250 | 3.290 | 3.189 | 2,278,718 |
| 2026-01-06 | 3.300 | 3.300 | 3.220 | 3.250 | 3.150 | 3,483,132 |
| 2026-01-05 | 3.320 | 3.330 | 3.290 | 3.290 | 3.189 | 1,860,305 |
| 2026-01-02 | 3.310 | 3.340 | 3.310 | 3.310 | 3.208 | 1,159,364 |
| 2025-12-31 | 3.310 | 3.320 | 3.290 | 3.300 | 3.198 | 1,033,031 |
| 2025-12-30 | 3.330 | 3.355 | 3.310 | 3.310 | 3.208 | 1,489,052 |
| 2025-12-29 | 3.310 | 3.340 | 3.305 | 3.330 | 3.227 | 2,095,204 |
| 2025-12-24 | 3.320 | 3.320 | 3.285 | 3.290 | 3.189 | 820,963 |
| 2025-12-23 | 3.300 | 3.350 | 3.270 | 3.340 | 3.237 | 3,262,261 |
| 2025-12-22 | 3.280 | 3.320 | 3.270 | 3.300 | 3.198 | 2,122,896 |
| 2025-12-19 | 3.300 | 3.310 | 3.280 | 3.280 | 3.179 | 4,168,889 |
| 2025-12-18 | 3.190 | 3.300 | 3.190 | 3.290 | 3.189 | 5,149,912 |
| 2025-12-17 | 3.270 | 3.280 | 3.220 | 3.240 | 3.140 | 6,196,755 |
| 2025-12-16 | 3.250 | 3.280 | 3.220 | 3.270 | 3.169 | 2,792,679 |
| 2025-12-15 | 3.270 | 3.270 | 3.230 | 3.240 | 3.140 | 3,205,188 |
| 2025-12-12 | 3.320 | 3.320 | 3.230 | 3.260 | 3.159 | 3,220,306 |
| 2025-12-11 | 3.370 | 3.410 | 3.350 | 3.360 | 3.174 | 4,340,383 |
| 2025-12-10 | 3.400 | 3.400 | 3.340 | 3.340 | 3.155 | 3,717,458 |
| 2025-12-09 | 3.390 | 3.420 | 3.360 | 3.380 | 3.193 | 4,666,241 |
| 2025-12-08 | 3.380 | 3.430 | 3.360 | 3.410 | 3.221 | 5,366,456 |
| 2025-12-05 | 3.360 | 3.380 | 3.330 | 3.380 | 3.193 | 5,352,822 |
| 2025-12-04 | 3.420 | 3.435 | 3.340 | 3.350 | 3.165 | 4,684,065 |
| 2025-12-03 | 3.350 | 3.430 | 3.340 | 3.420 | 3.231 | 6,270,733 |
| 2025-12-02 | 3.330 | 3.410 | 3.305 | 3.330 | 3.146 | 10,632,300 |
| 2025-12-01 | 3.520 | 3.520 | 3.250 | 3.360 | 3.174 | 11,847,170 |
| 2025-11-28 | 3.720 | 3.720 | 3.670 | 3.700 | 3.495 | 7,849,598 |
| 2025-11-27 | 3.800 | 3.800 | 3.750 | 3.750 | 3.542 | 2,695,165 |
| 2025-11-26 | 3.810 | 3.840 | 3.750 | 3.760 | 3.552 | 5,429,799 |
| 2025-11-25 | 3.820 | 3.860 | 3.820 | 3.830 | 3.618 | 1,513,735 |
| 2025-11-24 | 3.790 | 3.870 | 3.785 | 3.850 | 3.637 | 6,395,970 |
| 2025-11-21 | 3.820 | 3.850 | 3.760 | 3.760 | 3.552 | 2,982,733 |
| 2025-11-20 | 3.850 | 3.865 | 3.810 | 3.840 | 3.627 | 2,332,301 |
| 2025-11-19 | 3.820 | 3.860 | 3.820 | 3.850 | 3.637 | 3,304,822 |
| 2025-11-18 | 3.810 | 3.850 | 3.800 | 3.820 | 3.609 | 1,546,561 |
| 2025-11-17 | 3.830 | 3.840 | 3.805 | 3.820 | 3.609 | 2,808,920 |
| 2025-11-14 | 3.880 | 3.890 | 3.830 | 3.840 | 3.627 | 4,191,942 |
| 2025-11-13 | 3.970 | 3.980 | 3.845 | 3.870 | 3.656 | 3,371,386 |
| 2025-11-12 | 3.950 | 3.980 | 3.910 | 3.970 | 3.750 | 2,432,374 |
| 2025-11-11 | 3.930 | 3.960 | 3.920 | 3.950 | 3.731 | 2,240,662 |
| 2025-11-10 | 3.950 | 3.965 | 3.900 | 3.910 | 3.694 | 3,050,959 |
| 2025-11-07 | 3.890 | 3.930 | 3.870 | 3.920 | 3.703 | 1,881,780 |
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.