Metcash Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.130 | 3.150 | 3.040 | 3.050 | 2.742 | 5,415,494 |
| 2024-11-22 | 3.150 | 3.150 | 3.090 | 3.100 | 2.786 | 2,382,328 |
| 2024-11-21 | 3.080 | 3.120 | 3.060 | 3.100 | 2.786 | 3,087,811 |
| 2024-11-20 | 3.140 | 3.140 | 3.070 | 3.080 | 2.768 | 3,034,230 |
| 2024-11-19 | 3.110 | 3.150 | 3.090 | 3.120 | 2.804 | 2,350,664 |
| 2024-11-18 | 3.060 | 3.140 | 3.050 | 3.130 | 2.813 | 2,656,235 |
| 2024-11-15 | 3.060 | 3.080 | 3.050 | 3.060 | 2.751 | 1,848,931 |
| 2024-11-14 | 3.060 | 3.070 | 3.030 | 3.040 | 2.733 | 2,196,380 |
| 2024-11-13 | 3.020 | 3.060 | 3.000 | 3.050 | 2.742 | 4,965,785 |
| 2024-11-12 | 3.060 | 3.090 | 3.025 | 3.040 | 2.733 | 3,011,881 |
| 2024-11-11 | 3.120 | 3.140 | 3.030 | 3.040 | 2.733 | 3,718,584 |
| 2024-11-08 | 3.110 | 3.140 | 3.095 | 3.110 | 2.795 | 3,680,741 |
| 2024-11-07 | 3.120 | 3.130 | 3.070 | 3.080 | 2.768 | 3,596,171 |
| 2024-11-06 | 3.060 | 3.130 | 3.050 | 3.100 | 2.786 | 5,174,996 |
| 2024-11-05 | 3.060 | 3.060 | 3.020 | 3.040 | 2.733 | 3,256,191 |
| 2024-11-04 | 3.050 | 3.100 | 3.045 | 3.060 | 2.751 | 4,116,388 |
| 2024-11-01 | 3.050 | 3.070 | 3.030 | 3.030 | 2.724 | 3,417,628 |
| 2024-10-31 | 3.080 | 3.140 | 3.050 | 3.060 | 2.751 | 5,935,211 |
| 2024-10-30 | 3.090 | 3.110 | 3.055 | 3.090 | 2.777 | 6,149,307 |
| 2024-10-29 | 3.140 | 3.140 | 3.060 | 3.100 | 2.786 | 8,688,611 |
| 2024-10-28 | 3.100 | 3.150 | 3.080 | 3.110 | 2.795 | 8,331,957 |
| 2024-10-25 | 3.240 | 3.270 | 3.165 | 3.190 | 2.867 | 10,435,100 |
| 2024-10-24 | 3.340 | 3.340 | 3.300 | 3.300 | 2.966 | 2,557,334 |
| 2024-10-23 | 3.330 | 3.360 | 3.280 | 3.320 | 2.984 | 5,637,170 |
| 2024-10-22 | 3.470 | 3.470 | 3.270 | 3.330 | 2.993 | 17,548,510 |
| 2024-10-21 | 3.560 | 3.580 | 3.520 | 3.550 | 3.191 | 2,552,520 |
| 2024-10-18 | 3.540 | 3.550 | 3.510 | 3.540 | 3.182 | 4,952,049 |
| 2024-10-17 | 3.530 | 3.550 | 3.500 | 3.540 | 3.182 | 4,037,296 |
| 2024-10-16 | 3.560 | 3.560 | 3.500 | 3.510 | 3.155 | 2,843,482 |
| 2024-10-15 | 3.540 | 3.565 | 3.520 | 3.550 | 3.191 | 1,911,021 |
| 2024-10-14 | 3.540 | 3.550 | 3.510 | 3.530 | 3.173 | 2,484,898 |
| 2024-10-11 | 3.550 | 3.560 | 3.510 | 3.520 | 3.164 | 2,514,568 |
| 2024-10-10 | 3.540 | 3.570 | 3.535 | 3.560 | 3.200 | 2,535,330 |
| 2024-10-09 | 3.550 | 3.570 | 3.520 | 3.530 | 3.173 | 2,598,896 |
| 2024-10-08 | 3.550 | 3.570 | 3.510 | 3.530 | 3.173 | 3,403,725 |
| 2024-10-07 | 3.560 | 3.585 | 3.540 | 3.570 | 3.209 | 2,329,306 |
| 2024-10-04 | 3.550 | 3.580 | 3.530 | 3.530 | 3.173 | 3,188,187 |
| 2024-10-03 | 3.580 | 3.600 | 3.550 | 3.560 | 3.200 | 2,796,490 |
| 2024-10-02 | 3.610 | 3.620 | 3.580 | 3.590 | 3.227 | 3,423,157 |
| 2024-10-01 | 3.570 | 3.640 | 3.570 | 3.620 | 3.254 | 3,593,183 |
| 2024-09-30 | 3.610 | 3.630 | 3.560 | 3.580 | 3.218 | 4,281,087 |
| 2024-09-27 | 3.570 | 3.620 | 3.570 | 3.590 | 3.227 | 3,953,923 |
| 2024-09-26 | 3.490 | 3.600 | 3.480 | 3.570 | 3.209 | 4,106,186 |
| 2024-09-25 | 3.500 | 3.510 | 3.450 | 3.470 | 3.119 | 4,198,006 |
| 2024-09-24 | 3.520 | 3.540 | 3.460 | 3.500 | 3.146 | 4,791,583 |
| 2024-09-23 | 3.550 | 3.560 | 3.510 | 3.530 | 3.173 | 4,501,087 |
| 2024-09-20 | 3.560 | 3.600 | 3.555 | 3.570 | 3.209 | 6,156,000 |
| 2024-09-19 | 3.570 | 3.580 | 3.530 | 3.570 | 3.209 | 4,353,212 |
| 2024-09-18 | 3.570 | 3.590 | 3.540 | 3.560 | 3.200 | 2,389,121 |
| 2024-09-17 | 3.600 | 3.600 | 3.560 | 3.570 | 3.209 | 1,852,525 |
| 2024-09-16 | 3.610 | 3.610 | 3.560 | 3.590 | 3.227 | 2,942,391 |
| 2024-09-13 | 3.590 | 3.600 | 3.550 | 3.590 | 3.227 | 2,923,454 |
| 2024-09-12 | 3.550 | 3.580 | 3.540 | 3.580 | 3.218 | 1,998,214 |
| 2024-09-11 | 3.590 | 3.590 | 3.510 | 3.530 | 3.173 | 2,522,728 |
| 2024-09-10 | 3.570 | 3.620 | 3.550 | 3.580 | 3.218 | 2,469,359 |
| 2024-09-09 | 3.580 | 3.590 | 3.530 | 3.560 | 3.200 | 2,250,025 |
| 2024-09-06 | 3.570 | 3.620 | 3.570 | 3.590 | 3.227 | 2,493,544 |
| 2024-09-05 | 3.530 | 3.600 | 3.530 | 3.570 | 3.209 | 2,602,708 |
| 2024-09-04 | 3.550 | 3.560 | 3.520 | 3.540 | 3.182 | 2,518,228 |
| 2024-09-03 | 3.600 | 3.600 | 3.560 | 3.560 | 3.200 | 2,937,427 |
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.