Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.380 | 3.410 | 3.370 | 3.410 | 3.145 | 3,928,445 |
| 2025-05-20 | 3.350 | 3.360 | 3.325 | 3.350 | 3.090 | 1,221,838 |
| 2025-05-19 | 3.350 | 3.350 | 3.310 | 3.340 | 3.081 | 1,658,482 |
| 2025-05-16 | 3.320 | 3.350 | 3.300 | 3.350 | 3.090 | 4,088,712 |
| 2025-05-15 | 3.300 | 3.320 | 3.260 | 3.310 | 3.053 | 1,952,291 |
| 2025-05-14 | 3.300 | 3.320 | 3.275 | 3.280 | 3.025 | 1,719,061 |
| 2025-05-13 | 3.360 | 3.360 | 3.270 | 3.300 | 3.044 | 2,294,841 |
| 2025-05-12 | 3.330 | 3.350 | 3.320 | 3.330 | 3.071 | 3,164,779 |
| 2025-05-09 | 3.290 | 3.320 | 3.260 | 3.320 | 3.062 | 1,697,305 |
| 2025-05-08 | 3.280 | 3.300 | 3.250 | 3.290 | 3.034 | 2,787,980 |
| 2025-05-07 | 3.240 | 3.270 | 3.230 | 3.270 | 3.016 | 3,751,558 |
| 2025-05-06 | 3.230 | 3.250 | 3.205 | 3.230 | 2.979 | 3,544,931 |
| 2025-05-05 | 3.280 | 3.300 | 3.230 | 3.230 | 2.979 | 2,475,897 |
| 2025-05-02 | 3.280 | 3.310 | 3.250 | 3.280 | 3.025 | 3,514,744 |
| 2025-05-01 | 3.230 | 3.270 | 3.220 | 3.270 | 3.016 | 3,639,266 |
| 2025-04-30 | 3.250 | 3.260 | 3.220 | 3.220 | 2.970 | 3,117,511 |
| 2025-04-29 | 3.270 | 3.280 | 3.230 | 3.240 | 2.988 | 3,138,158 |
| 2025-04-28 | 3.240 | 3.280 | 3.235 | 3.250 | 2.998 | 3,688,935 |
| 2025-04-24 | 3.230 | 3.240 | 3.200 | 3.240 | 2.988 | 2,128,392 |
| 2025-04-23 | 3.220 | 3.240 | 3.200 | 3.220 | 2.970 | 2,204,775 |
| 2025-04-22 | 3.180 | 3.195 | 3.160 | 3.180 | 2.933 | 1,925,927 |
| 2025-04-17 | 3.180 | 3.190 | 3.150 | 3.190 | 2.942 | 1,571,196 |
| 2025-04-16 | 3.160 | 3.185 | 3.155 | 3.160 | 2.915 | 1,428,133 |
| 2025-04-15 | 3.160 | 3.190 | 3.155 | 3.160 | 2.915 | 1,664,672 |
| 2025-04-14 | 3.150 | 3.190 | 3.145 | 3.160 | 2.915 | 1,423,542 |
| 2025-04-11 | 3.120 | 3.170 | 3.110 | 3.140 | 2.896 | 2,204,136 |
| 2025-04-10 | 3.150 | 3.190 | 3.120 | 3.140 | 2.896 | 2,910,531 |
| 2025-04-09 | 3.080 | 3.090 | 3.040 | 3.070 | 2.832 | 2,485,541 |
| 2025-04-08 | 3.000 | 3.130 | 2.980 | 3.110 | 2.868 | 5,720,898 |
| 2025-04-07 | 3.150 | 3.170 | 2.970 | 2.980 | 2.749 | 8,809,857 |
| 2025-04-04 | 3.180 | 3.265 | 3.180 | 3.260 | 3.007 | 4,158,082 |
| 2025-04-03 | 3.130 | 3.190 | 3.130 | 3.190 | 2.942 | 2,945,268 |
| 2025-04-02 | 3.180 | 3.200 | 3.140 | 3.160 | 2.915 | 1,849,488 |
| 2025-04-01 | 3.180 | 3.190 | 3.160 | 3.170 | 2.924 | 1,413,794 |
| 2025-03-31 | 3.160 | 3.180 | 3.150 | 3.160 | 2.915 | 4,063,554 |
| 2025-03-28 | 3.140 | 3.195 | 3.140 | 3.180 | 2.933 | 2,238,287 |
| 2025-03-27 | 3.110 | 3.160 | 3.110 | 3.140 | 2.896 | 2,462,629 |
| 2025-03-26 | 3.140 | 3.150 | 3.110 | 3.130 | 2.887 | 2,491,434 |
| 2025-03-25 | 3.150 | 3.150 | 3.110 | 3.110 | 2.868 | 2,037,424 |
| 2025-03-24 | 3.180 | 3.180 | 3.120 | 3.130 | 2.887 | 1,959,242 |
| 2025-03-21 | 3.100 | 3.210 | 3.080 | 3.190 | 2.942 | 9,703,935 |
| 2025-03-20 | 3.090 | 3.110 | 3.060 | 3.080 | 2.841 | 5,897,550 |
| 2025-03-19 | 3.090 | 3.090 | 3.030 | 3.070 | 2.832 | 2,957,869 |
| 2025-03-18 | 3.090 | 3.130 | 3.070 | 3.070 | 2.832 | 3,481,539 |
| 2025-03-17 | 3.040 | 3.070 | 3.030 | 3.060 | 2.822 | 3,408,911 |
| 2025-03-14 | 2.980 | 3.030 | 2.960 | 3.020 | 2.785 | 3,738,758 |
| 2025-03-13 | 3.030 | 3.050 | 2.980 | 2.990 | 2.758 | 4,176,608 |
| 2025-03-12 | 3.110 | 3.120 | 3.010 | 3.050 | 2.813 | 6,499,729 |
| 2025-03-11 | 3.090 | 3.150 | 3.060 | 3.150 | 2.905 | 6,641,566 |
| 2025-03-10 | 3.100 | 3.120 | 3.090 | 3.100 | 2.859 | 2,043,630 |
| 2025-03-07 | 3.080 | 3.105 | 3.070 | 3.100 | 2.859 | 2,801,233 |
| 2025-03-06 | 3.080 | 3.110 | 3.065 | 3.090 | 2.850 | 2,479,762 |
| 2025-03-05 | 3.100 | 3.110 | 3.060 | 3.060 | 2.822 | 4,334,046 |
| 2025-03-04 | 3.180 | 3.190 | 3.110 | 3.120 | 2.878 | 2,238,371 |
| 2025-03-03 | 3.150 | 3.190 | 3.130 | 3.180 | 2.933 | 2,914,419 |
| 2025-02-28 | 3.180 | 3.190 | 3.140 | 3.140 | 2.896 | 4,662,184 |
| 2025-02-27 | 3.190 | 3.240 | 3.175 | 3.200 | 2.951 | 2,506,858 |
| 2025-02-26 | 3.170 | 3.190 | 3.130 | 3.190 | 2.942 | 2,193,206 |
| 2025-02-25 | 3.150 | 3.170 | 3.120 | 3.170 | 2.924 | 3,129,315 |
| 2025-02-24 | 3.160 | 3.170 | 3.130 | 3.140 | 2.896 | 3,006,431 |
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.