Metals Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.002	0.003	0.002	0.002	0.040	4,100,340
2022-01-24	0.002	0.003	0.002	0.002	0.040	280,030
2022-01-21	0.002	0.003	0.002	0.002	0.040	442,535
2022-01-20	0.003	0.003	0.002	0.002	0.040	1,020,616
2022-01-19	0.002	0.003	0.002	0.002	0.040	1,493,904
2022-01-18	0.003	0.003	0.002	0.002	0.040	1,405,249
2022-01-17	0.002	0.003	0.002	0.002	0.040	1,320,832
2022-01-14	0.003	0.003	0.002	0.003	0.050	795,162
2022-01-13	0.003	0.003	0.002	0.002	0.040	863,402
2022-01-12	0.003	0.003	0.002	0.002	0.040	1,657,725
2022-01-11	0.002	0.003	0.002	0.002	0.040	513,681
2022-01-10	0.002	0.003	0.002	0.002	0.040	10,538,934
2022-01-07	0.002	0.002	0.001	0.002	0.040	339,371
2022-01-06	0.002	0.002	0.002	0.002	0.040	259,701
2022-01-05	0.002	0.002	0.002	0.002	0.040	552,562
2022-01-04	0.002	0.002	0.002	0.002	0.030	208,630
2021-12-31	0.002	0.002	0.002	0.002	0.040	50,000
2021-12-30	0.001	0.002	0.001	0.002	0.040	4,500
2021-12-29	0.002	0.002	0.002	0.002	0.040	88,333
2021-12-24	0.002	0.002	0.002	0.002	0.040	67,500
2021-12-23	0.002	0.002	0.002	0.002	0.040	137,500
2021-12-22	0.001	0.002	0.001	0.002	0.030	116,751
2021-12-21	0.001	0.002	0.001	0.002	0.040	951,599
2021-12-20	0.002	0.002	0.002	0.002	0.030	171,945
2021-12-17	0.002	0.002	0.002	0.002	0.030	23,333
2021-12-16	0.002	0.002	0.002	0.002	0.040	28,572
2021-12-15	0.002	0.002	0.002	0.002	0.040	212,100
2021-12-14	0.002	0.002	0.002	0.002	0.040	893,556
2021-12-13	0.002	0.002	0.002	0.002	0.040	198,940
2021-12-10	0.002	0.002	0.001	0.001	0.020	12,215,242
2021-12-09	0.002	0.002	0.002	0.002	0.040	110,000
2021-12-08	0.003	0.003	0.002	0.002	0.040	445,000
2021-12-07	0.002	0.003	0.002	0.002	0.040	199,999
2021-12-06	0.003	0.003	0.002	0.002	0.040	737,379
2021-12-03	0.002	0.003	0.002	0.003	0.050	88,447
2021-12-02	0.002	0.002	0.002	0.002	0.040	129,799
2021-12-01	0.002	0.003	0.002	0.002	0.040	1,219,230
2021-11-30	0.003	0.003	0.002	0.003	0.050	397,574
2021-11-29	0.002	0.003	0.002	0.003	0.050	6,519,318
2021-11-26	0.003	0.003	0.002	0.002	0.040	662,109
2021-11-25	0.003	0.003	0.003	0.003	0.050	58,655
2021-11-24	0.003	0.003	0.002	0.003	0.050	431,302
2021-11-23	0.003	0.003	0.002	0.003	0.060	1,507,663
2021-11-22	0.003	0.003	0.002	0.003	0.050	1,121,021
2021-11-19	0.002	0.003	0.002	0.003	0.060	970,586
2021-11-18	0.002	0.003	0.002	0.002	0.040	1,097,757
2021-11-17	0.003	0.003	0.002	0.003	0.060	730,578
2021-11-16	0.002	0.003	0.002	0.002	0.040	390,223
2021-11-15	0.003	0.003	0.002	0.002	0.040	1,659,846
2021-11-12	0.002	0.003	0.002	0.002	0.040	2,150,082
2021-11-11	0.003	0.003	0.003	0.003	0.060	2,094,959
2021-11-10	0.002	0.003	0.002	0.002	0.040	12,847,649
2021-11-09	0.002	0.002	0.002	0.002	0.030	525,042
2021-11-08	0.002	0.002	0.002	0.002	0.030	1,195,917
2021-11-05	0.002	0.002	0.002	0.002	0.040	534,327
2021-11-04	0.002	0.002	0.002	0.002	0.040	290,301
2021-11-03	0.002	0.002	0.002	0.002	0.040	1,682,482
2021-11-02	0.002	0.002	0.001	0.002	0.040	147,626
2021-11-01	0.002	0.002	0.002	0.002	0.040	978,157
2021-10-29	0.002	0.002	0.002	0.002	0.040	264,027

← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.