Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.140 | 3.170 | 3.125 | 3.170 | 2.924 | 3,058,895 |
| 2025-02-20 | 3.140 | 3.170 | 3.120 | 3.130 | 2.887 | 2,900,790 |
| 2025-02-19 | 3.200 | 3.220 | 3.140 | 3.150 | 2.905 | 2,689,835 |
| 2025-02-18 | 3.200 | 3.260 | 3.180 | 3.200 | 2.951 | 3,381,832 |
| 2025-02-17 | 3.170 | 3.215 | 3.170 | 3.190 | 2.942 | 2,147,890 |
| 2025-02-14 | 3.140 | 3.200 | 3.120 | 3.180 | 2.933 | 3,910,460 |
| 2025-02-13 | 3.160 | 3.160 | 3.110 | 3.120 | 2.878 | 3,244,358 |
| 2025-02-12 | 3.120 | 3.160 | 3.100 | 3.150 | 2.905 | 3,645,579 |
| 2025-02-11 | 3.140 | 3.140 | 3.100 | 3.110 | 2.868 | 3,021,332 |
| 2025-02-10 | 3.100 | 3.140 | 3.090 | 3.120 | 2.878 | 3,531,849 |
| 2025-02-07 | 3.120 | 3.160 | 3.100 | 3.100 | 2.859 | 4,321,121 |
| 2025-02-06 | 3.140 | 3.160 | 3.115 | 3.130 | 2.887 | 2,716,880 |
| 2025-02-05 | 3.120 | 3.140 | 3.120 | 3.140 | 2.896 | 1,582,286 |
| 2025-02-04 | 3.140 | 3.140 | 3.090 | 3.100 | 2.859 | 3,281,528 |
| 2025-02-03 | 3.140 | 3.140 | 3.080 | 3.120 | 2.878 | 4,361,868 |
| 2025-01-31 | 3.190 | 3.190 | 3.140 | 3.170 | 2.924 | 4,742,993 |
| 2025-01-30 | 3.120 | 3.190 | 3.110 | 3.180 | 2.933 | 5,009,913 |
| 2025-01-29 | 3.110 | 3.170 | 3.100 | 3.130 | 2.887 | 2,965,058 |
| 2025-01-28 | 3.120 | 3.150 | 3.100 | 3.110 | 2.868 | 2,393,403 |
| 2025-01-24 | 3.080 | 3.120 | 3.080 | 3.110 | 2.868 | 1,988,988 |
| 2025-01-23 | 3.120 | 3.125 | 3.070 | 3.080 | 2.841 | 2,359,604 |
| 2025-01-22 | 3.140 | 3.140 | 3.070 | 3.120 | 2.878 | 3,769,263 |
| 2025-01-21 | 3.110 | 3.140 | 3.100 | 3.130 | 2.887 | 2,407,471 |
| 2025-01-20 | 3.100 | 3.140 | 3.095 | 3.110 | 2.868 | 2,092,364 |
| 2025-01-17 | 3.090 | 3.110 | 3.080 | 3.100 | 2.859 | 2,554,868 |
| 2025-01-16 | 3.120 | 3.120 | 3.080 | 3.080 | 2.841 | 1,613,419 |
| 2025-01-15 | 3.090 | 3.100 | 3.080 | 3.090 | 2.850 | 1,362,435 |
| 2025-01-14 | 3.080 | 3.100 | 3.060 | 3.080 | 2.841 | 2,158,143 |
| 2025-01-13 | 3.080 | 3.100 | 3.050 | 3.080 | 2.841 | 2,072,165 |
| 2025-01-10 | 3.100 | 3.105 | 3.070 | 3.080 | 2.841 | 1,987,904 |
| 2025-01-09 | 3.130 | 3.140 | 3.080 | 3.110 | 2.868 | 3,679,660 |
| 2025-01-08 | 3.100 | 3.140 | 3.100 | 3.130 | 2.887 | 2,094,410 |
| 2025-01-07 | 3.120 | 3.135 | 3.090 | 3.110 | 2.868 | 2,683,594 |
| 2025-01-06 | 3.150 | 3.165 | 3.090 | 3.100 | 2.859 | 3,328,432 |
| 2025-01-03 | 3.110 | 3.150 | 3.110 | 3.140 | 2.896 | 1,628,586 |
| 2025-01-02 | 3.110 | 3.135 | 3.100 | 3.130 | 2.887 | 2,268,064 |
| 2024-12-31 | 3.120 | 3.140 | 3.100 | 3.100 | 2.859 | 1,674,531 |
| 2024-12-30 | 3.130 | 3.150 | 3.110 | 3.130 | 2.887 | 1,608,257 |
| 2024-12-27 | 3.180 | 3.190 | 3.130 | 3.160 | 2.915 | 2,247,449 |
| 2024-12-24 | 3.140 | 3.180 | 3.140 | 3.160 | 2.915 | 710,227 |
| 2024-12-23 | 3.150 | 3.160 | 3.115 | 3.150 | 2.905 | 2,202,107 |
| 2024-12-20 | 3.120 | 3.150 | 3.110 | 3.130 | 2.887 | 6,304,377 |
| 2024-12-19 | 3.110 | 3.155 | 3.110 | 3.120 | 2.878 | 6,611,534 |
| 2024-12-18 | 3.170 | 3.200 | 3.150 | 3.180 | 2.933 | 4,463,428 |
| 2024-12-17 | 3.190 | 3.210 | 3.160 | 3.190 | 2.942 | 5,141,558 |
| 2024-12-16 | 3.210 | 3.240 | 3.170 | 3.210 | 2.961 | 6,113,887 |
| 2024-12-13 | 3.240 | 3.260 | 3.220 | 3.230 | 2.979 | 4,100,507 |
| 2024-12-12 | 3.330 | 3.370 | 3.320 | 3.340 | 3.002 | 3,885,200 |
| 2024-12-11 | 3.310 | 3.350 | 3.290 | 3.310 | 2.975 | 4,485,852 |
| 2024-12-10 | 3.280 | 3.340 | 3.240 | 3.310 | 2.975 | 8,183,725 |
| 2024-12-09 | 3.350 | 3.360 | 3.270 | 3.270 | 2.939 | 3,727,400 |
| 2024-12-06 | 3.320 | 3.360 | 3.260 | 3.350 | 3.011 | 5,712,677 |
| 2024-12-05 | 3.360 | 3.380 | 3.310 | 3.310 | 2.975 | 5,786,002 |
| 2024-12-04 | 3.390 | 3.400 | 3.340 | 3.350 | 3.011 | 5,975,448 |
| 2024-12-03 | 3.300 | 3.430 | 3.300 | 3.430 | 3.083 | 8,405,703 |
| 2024-12-02 | 3.180 | 3.280 | 3.155 | 3.190 | 2.867 | 4,904,911 |
| 2024-11-29 | 3.130 | 3.130 | 3.090 | 3.120 | 2.804 | 1,719,082 |
| 2024-11-28 | 3.150 | 3.150 | 3.100 | 3.120 | 2.804 | 2,994,400 |
| 2024-11-27 | 3.110 | 3.140 | 3.095 | 3.140 | 2.822 | 3,126,433 |
| 2024-11-26 | 3.050 | 3.110 | 3.040 | 3.100 | 2.786 | 3,598,193 |
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.