Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.860 | 3.880 | 3.845 | 3.880 | 3.665 | 2,838,977 |
| 2025-11-05 | 3.840 | 3.870 | 3.835 | 3.840 | 3.627 | 2,069,027 |
| 2025-11-04 | 3.850 | 3.860 | 3.810 | 3.830 | 3.618 | 2,160,359 |
| 2025-11-03 | 3.810 | 3.850 | 3.800 | 3.850 | 3.637 | 2,574,076 |
| 2025-10-31 | 3.850 | 3.880 | 3.810 | 3.810 | 3.599 | 4,229,629 |
| 2025-10-30 | 3.820 | 3.870 | 3.810 | 3.870 | 3.656 | 3,390,488 |
| 2025-10-29 | 3.870 | 3.885 | 3.845 | 3.850 | 3.637 | 5,761,141 |
| 2025-10-28 | 3.850 | 3.870 | 3.820 | 3.840 | 3.627 | 2,029,423 |
| 2025-10-27 | 3.830 | 3.840 | 3.790 | 3.830 | 3.618 | 2,622,843 |
| 2025-10-24 | 3.850 | 3.870 | 3.800 | 3.810 | 3.599 | 2,065,371 |
| 2025-10-23 | 3.760 | 3.850 | 3.760 | 3.840 | 3.627 | 3,242,947 |
| 2025-10-22 | 3.800 | 3.810 | 3.760 | 3.770 | 3.561 | 4,069,140 |
| 2025-10-21 | 3.840 | 3.850 | 3.770 | 3.790 | 3.580 | 2,965,158 |
| 2025-10-20 | 3.800 | 3.840 | 3.800 | 3.830 | 3.618 | 2,209,407 |
| 2025-10-17 | 3.780 | 3.830 | 3.770 | 3.790 | 3.580 | 2,221,289 |
| 2025-10-16 | 3.810 | 3.810 | 3.765 | 3.790 | 3.580 | 2,390,918 |
| 2025-10-15 | 3.810 | 3.830 | 3.760 | 3.780 | 3.571 | 2,042,248 |
| 2025-10-14 | 3.790 | 3.800 | 3.730 | 3.780 | 3.571 | 2,692,205 |
| 2025-10-13 | 3.780 | 3.840 | 3.760 | 3.790 | 3.580 | 2,390,114 |
| 2025-10-10 | 3.780 | 3.820 | 3.770 | 3.790 | 3.580 | 2,617,242 |
| 2025-10-09 | 3.760 | 3.800 | 3.760 | 3.780 | 3.571 | 2,576,441 |
| 2025-10-08 | 3.750 | 3.760 | 3.690 | 3.720 | 3.514 | 4,200,784 |
| 2025-10-07 | 3.730 | 3.770 | 3.715 | 3.740 | 3.533 | 6,885,353 |
| 2025-10-06 | 3.780 | 3.800 | 3.720 | 3.740 | 3.533 | 4,192,531 |
| 2025-10-03 | 3.810 | 3.840 | 3.760 | 3.770 | 3.561 | 3,479,157 |
| 2025-10-02 | 3.820 | 3.840 | 3.790 | 3.800 | 3.590 | 3,285,288 |
| 2025-10-01 | 3.790 | 3.820 | 3.775 | 3.810 | 3.599 | 3,200,425 |
| 2025-09-30 | 3.850 | 3.860 | 3.790 | 3.800 | 3.590 | 6,002,826 |
| 2025-09-29 | 3.840 | 3.870 | 3.830 | 3.850 | 3.637 | 1,430,669 |
| 2025-09-26 | 3.880 | 3.900 | 3.830 | 3.840 | 3.627 | 2,631,549 |
| 2025-09-25 | 3.880 | 3.930 | 3.860 | 3.890 | 3.675 | 3,747,739 |
| 2025-09-24 | 3.910 | 3.950 | 3.880 | 3.910 | 3.694 | 1,747,155 |
| 2025-09-23 | 3.910 | 3.930 | 3.870 | 3.910 | 3.694 | 2,050,313 |
| 2025-09-22 | 3.900 | 3.930 | 3.860 | 3.910 | 3.694 | 1,766,999 |
| 2025-09-19 | 3.920 | 3.950 | 3.900 | 3.900 | 3.684 | 5,485,233 |
| 2025-09-18 | 3.920 | 3.930 | 3.890 | 3.910 | 3.694 | 2,062,045 |
| 2025-09-17 | 3.930 | 3.970 | 3.900 | 3.910 | 3.694 | 2,361,030 |
| 2025-09-16 | 3.930 | 3.970 | 3.930 | 3.940 | 3.722 | 1,984,779 |
| 2025-09-15 | 3.910 | 3.940 | 3.885 | 3.930 | 3.712 | 5,145,612 |
| 2025-09-12 | 3.930 | 3.980 | 3.890 | 3.930 | 3.712 | 4,516,402 |
| 2025-09-11 | 3.970 | 3.990 | 3.820 | 3.920 | 3.703 | 7,252,164 |
| 2025-09-10 | 4.030 | 4.060 | 4.000 | 4.030 | 3.807 | 3,324,854 |
| 2025-09-09 | 4.040 | 4.040 | 3.990 | 4.030 | 3.807 | 2,760,816 |
| 2025-09-08 | 4.110 | 4.110 | 4.040 | 4.050 | 3.826 | 2,269,697 |
| 2025-09-05 | 4.140 | 4.150 | 4.095 | 4.130 | 3.901 | 2,553,398 |
| 2025-09-04 | 4.120 | 4.130 | 4.075 | 4.110 | 3.883 | 3,655,781 |
| 2025-09-03 | 4.200 | 4.210 | 4.090 | 4.120 | 3.892 | 5,047,944 |
| 2025-09-02 | 4.230 | 4.260 | 4.180 | 4.200 | 3.968 | 3,912,316 |
| 2025-09-01 | 4.200 | 4.230 | 4.175 | 4.230 | 3.996 | 2,289,602 |
| 2025-08-29 | 4.200 | 4.245 | 4.200 | 4.200 | 3.968 | 5,371,298 |
| 2025-08-28 | 4.160 | 4.225 | 4.150 | 4.210 | 3.977 | 2,720,528 |
| 2025-08-27 | 4.180 | 4.220 | 4.130 | 4.160 | 3.930 | 3,278,816 |
| 2025-08-26 | 4.150 | 4.200 | 4.150 | 4.180 | 3.949 | 2,505,113 |
| 2025-08-25 | 4.180 | 4.190 | 4.140 | 4.160 | 3.930 | 2,170,989 |
| 2025-08-22 | 4.170 | 4.180 | 4.125 | 4.170 | 3.939 | 2,874,898 |
| 2025-08-21 | 4.180 | 4.190 | 4.120 | 4.190 | 3.958 | 1,752,287 |
| 2025-08-20 | 4.200 | 4.200 | 4.110 | 4.140 | 3.911 | 2,466,463 |
| 2025-08-19 | 4.180 | 4.200 | 4.150 | 4.160 | 3.930 | 2,947,725 |
| 2025-08-18 | 4.150 | 4.215 | 4.140 | 4.200 | 3.968 | 6,498,599 |
| 2025-08-15 | 4.120 | 4.170 | 4.110 | 4.160 | 3.930 | 3,437,763 |
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.