Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.070 | 4.160 | 4.070 | 4.100 | 3.873 | 5,167,985 |
| 2025-08-13 | 4.070 | 4.090 | 4.050 | 4.070 | 3.845 | 4,717,672 |
| 2025-08-12 | 4.010 | 4.080 | 4.010 | 4.060 | 3.835 | 2,189,972 |
| 2025-08-11 | 4.010 | 4.055 | 3.980 | 4.010 | 3.788 | 3,712,932 |
| 2025-08-08 | 3.990 | 4.020 | 3.980 | 4.010 | 3.788 | 1,463,758 |
| 2025-08-07 | 3.990 | 4.020 | 3.980 | 4.000 | 3.779 | 3,462,035 |
| 2025-08-06 | 3.960 | 3.990 | 3.960 | 3.980 | 3.760 | 2,873,093 |
| 2025-08-05 | 3.940 | 3.985 | 3.900 | 3.970 | 3.750 | 2,617,691 |
| 2025-08-04 | 3.890 | 3.950 | 3.890 | 3.920 | 3.703 | 2,399,723 |
| 2025-08-01 | 3.890 | 3.890 | 3.850 | 3.890 | 3.675 | 2,094,416 |
| 2025-07-31 | 3.930 | 3.930 | 3.880 | 3.900 | 3.684 | 2,306,001 |
| 2025-07-30 | 3.920 | 3.930 | 3.895 | 3.920 | 3.703 | 3,875,693 |
| 2025-07-29 | 3.880 | 3.910 | 3.840 | 3.900 | 3.684 | 2,798,997 |
| 2025-07-28 | 3.830 | 3.875 | 3.820 | 3.860 | 3.646 | 2,589,747 |
| 2025-07-25 | 3.820 | 3.830 | 3.795 | 3.830 | 3.618 | 1,944,216 |
| 2025-07-24 | 3.840 | 3.845 | 3.795 | 3.820 | 3.609 | 2,226,171 |
| 2025-07-23 | 3.900 | 3.900 | 3.775 | 3.820 | 3.609 | 7,376,054 |
| 2025-07-22 | 3.900 | 3.910 | 3.860 | 3.890 | 3.675 | 3,794,436 |
| 2025-07-21 | 3.930 | 3.930 | 3.880 | 3.910 | 3.694 | 3,512,340 |
| 2025-07-18 | 3.940 | 3.950 | 3.900 | 3.950 | 3.731 | 4,777,595 |
| 2025-07-17 | 3.920 | 3.940 | 3.865 | 3.930 | 3.712 | 3,634,943 |
| 2025-07-16 | 3.910 | 3.925 | 3.870 | 3.890 | 3.675 | 3,210,537 |
| 2025-07-15 | 3.910 | 3.940 | 3.870 | 3.940 | 3.722 | 4,595,229 |
| 2025-07-14 | 4.010 | 4.050 | 4.005 | 4.020 | 3.708 | 3,411,884 |
| 2025-07-11 | 4.010 | 4.040 | 3.995 | 4.020 | 3.708 | 3,035,597 |
| 2025-07-10 | 4.050 | 4.070 | 3.990 | 4.030 | 3.717 | 3,510,601 |
| 2025-07-09 | 4.080 | 4.095 | 4.030 | 4.030 | 3.717 | 4,576,570 |
| 2025-07-08 | 4.130 | 4.160 | 4.070 | 4.070 | 3.754 | 5,351,596 |
| 2025-07-07 | 4.090 | 4.140 | 4.070 | 4.140 | 3.818 | 4,153,290 |
| 2025-07-04 | 4.030 | 4.100 | 4.020 | 4.070 | 3.754 | 5,016,764 |
| 2025-07-03 | 3.960 | 4.030 | 3.955 | 4.010 | 3.699 | 4,157,291 |
| 2025-07-02 | 3.990 | 4.010 | 3.935 | 3.950 | 3.643 | 3,485,400 |
| 2025-07-01 | 3.930 | 3.980 | 3.880 | 3.940 | 3.634 | 3,536,204 |
| 2025-06-30 | 3.940 | 3.970 | 3.900 | 3.910 | 3.606 | 2,625,788 |
| 2025-06-27 | 4.010 | 4.010 | 3.910 | 3.910 | 3.606 | 3,647,898 |
| 2025-06-26 | 3.970 | 4.000 | 3.945 | 3.970 | 3.662 | 4,614,246 |
| 2025-06-25 | 3.890 | 3.990 | 3.865 | 3.970 | 3.662 | 4,990,062 |
| 2025-06-24 | 3.750 | 3.940 | 3.740 | 3.920 | 3.616 | 5,662,378 |
| 2025-06-23 | 3.730 | 3.900 | 3.700 | 3.800 | 3.505 | 7,815,057 |
| 2025-06-20 | 3.690 | 3.705 | 3.660 | 3.700 | 3.413 | 7,521,291 |
| 2025-06-19 | 3.660 | 3.700 | 3.615 | 3.690 | 3.403 | 3,549,726 |
| 2025-06-18 | 3.650 | 3.690 | 3.630 | 3.660 | 3.376 | 4,537,402 |
| 2025-06-17 | 3.620 | 3.660 | 3.590 | 3.600 | 3.320 | 2,803,807 |
| 2025-06-16 | 3.730 | 3.750 | 3.620 | 3.640 | 3.357 | 3,578,121 |
| 2025-06-13 | 3.720 | 3.775 | 3.680 | 3.730 | 3.440 | 5,080,429 |
| 2025-06-12 | 3.640 | 3.720 | 3.620 | 3.710 | 3.422 | 4,693,079 |
| 2025-06-11 | 3.590 | 3.660 | 3.570 | 3.640 | 3.357 | 4,630,463 |
| 2025-06-10 | 3.430 | 3.560 | 3.430 | 3.510 | 3.237 | 5,020,774 |
| 2025-06-06 | 3.410 | 3.410 | 3.370 | 3.390 | 3.127 | 2,226,380 |
| 2025-06-05 | 3.420 | 3.440 | 3.400 | 3.400 | 3.136 | 1,520,336 |
| 2025-06-04 | 3.460 | 3.470 | 3.370 | 3.410 | 3.145 | 4,584,649 |
| 2025-06-03 | 3.430 | 3.460 | 3.410 | 3.430 | 3.164 | 2,543,720 |
| 2025-06-02 | 3.380 | 3.440 | 3.380 | 3.410 | 3.145 | 2,057,522 |
| 2025-05-30 | 3.390 | 3.420 | 3.380 | 3.380 | 3.117 | 7,169,455 |
| 2025-05-29 | 3.400 | 3.410 | 3.370 | 3.390 | 3.127 | 2,394,339 |
| 2025-05-28 | 3.380 | 3.400 | 3.370 | 3.400 | 3.136 | 1,994,545 |
| 2025-05-27 | 3.400 | 3.400 | 3.350 | 3.370 | 3.108 | 2,137,585 |
| 2025-05-26 | 3.390 | 3.410 | 3.365 | 3.380 | 3.117 | 1,532,840 |
| 2025-05-23 | 3.400 | 3.420 | 3.380 | 3.380 | 3.117 | 1,763,884 |
| 2025-05-22 | 3.390 | 3.410 | 3.370 | 3.410 | 3.145 | 2,848,849 |
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.