Australia markets closed

Metal Bank Limited (MBK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02000.0000 (0.00%)
At close: 03:32PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.02000.02000.02000.02000.020055,558
23 Apr 20240.02200.02200.02000.02000.020080,810
22 Apr 20240.02100.02100.02100.02100.021055,445
19 Apr 20240.02300.02300.02300.02300.0230-
18 Apr 20240.02300.02300.02300.02300.0230-
17 Apr 20240.02300.02300.02300.02300.023044,380
16 Apr 20240.02300.02300.02300.02300.0230424
15 Apr 20240.02100.02300.02100.02300.0230625,687
12 Apr 20240.02100.02300.02100.02300.02301,004,075
11 Apr 20240.02000.02000.02000.02000.0200-
10 Apr 20240.02100.02100.02000.02000.0200734,814
09 Apr 20240.02300.02300.02100.02100.021014,000
08 Apr 20240.02100.02300.02100.02300.0230258,898
05 Apr 20240.02000.02000.02000.02000.020014,433
04 Apr 20240.02100.02100.02100.02100.02102,042
03 Apr 20240.02000.02000.02000.02000.020031,730
02 Apr 20240.02200.02200.02200.02200.0220-
28 Mar 20240.02200.02200.02200.02200.022050,000
27 Mar 20240.02200.02200.02200.02200.022050,000
26 Mar 20240.02400.02400.02300.02300.0230224,400
25 Mar 20240.02300.02400.02300.02400.024053,579
22 Mar 20240.02300.02300.02300.02300.0230-
21 Mar 20240.02300.02300.02300.02300.0230-
20 Mar 20240.02300.02300.02300.02300.0230-
19 Mar 20240.02200.02300.02200.02300.023019,247
18 Mar 20240.02200.02200.02200.02200.022024,201
15 Mar 20240.02200.02200.02200.02200.02205,000
14 Mar 20240.02200.02200.02200.02200.0220-
13 Mar 20240.02200.02200.02200.02200.0220-
12 Mar 20240.02200.02200.02200.02200.0220-
11 Mar 20240.02100.02200.02100.02200.0220300,202
08 Mar 20240.02200.02200.02200.02200.022025,000
07 Mar 20240.02400.02400.02400.02400.0240-
06 Mar 20240.02400.02400.02400.02400.0240-
05 Mar 20240.02200.02400.02100.02400.0240470,679
04 Mar 20240.01800.02200.01800.02200.0220179,000
01 Mar 20240.01800.01800.01800.01800.0180-
29 Feb 20240.01800.01800.01800.01800.0180-
28 Feb 20240.01800.01800.01800.01800.01809,825
27 Feb 20240.01800.01800.01800.01800.018032,000
26 Feb 20240.01800.01800.01800.01800.0180-
23 Feb 20240.02100.02100.01800.01800.018075,000
22 Feb 20240.01700.01700.01700.01700.0170-
21 Feb 20240.01800.01800.01700.01700.017050,000
20 Feb 20240.02000.02000.01800.01800.0180359,688
19 Feb 20240.02000.02000.02000.02000.0200105,667
16 Feb 20240.02000.02000.02000.02000.020069,995
15 Feb 20240.02200.02200.02200.02200.0220-
14 Feb 20240.02200.02200.02200.02200.0220419
13 Feb 20240.02200.02200.02200.02200.0220-
12 Feb 20240.02200.02200.02200.02200.0220-
09 Feb 20240.02200.02200.02200.02200.02202,000
08 Feb 20240.02200.02200.01900.01900.019095,772
07 Feb 20240.02200.02200.02000.02200.0220201,166
06 Feb 20240.02400.02400.02200.02200.02204,561
05 Feb 20240.02400.02400.02400.02400.02406,185
02 Feb 20240.02300.02300.02300.02300.0230-
01 Feb 20240.02300.02300.02300.02300.023010,000
31 Jan 20240.02300.02300.02300.02300.023029,500
30 Jan 20240.02500.02500.02500.02500.0250-
29 Jan 20240.02400.02500.02300.02500.0250229,000
25 Jan 20240.02400.02400.02400.02400.0240794,931
24 Jan 20240.02500.02500.02400.02400.024022,149
23 Jan 20240.02500.02500.02500.02500.025032,544
22 Jan 20240.02500.02500.02400.02400.0240377,942
19 Jan 20240.02500.02500.02500.02500.0250289,664
18 Jan 20240.02700.02700.02700.02700.0270-
17 Jan 20240.02700.02700.02700.02700.0270-
16 Jan 20240.02500.02700.02500.02700.0270136,400
15 Jan 20240.02400.02400.02400.02400.0240-
12 Jan 20240.02400.02400.02400.02400.024028,786
11 Jan 20240.02400.02400.02400.02400.0240-
10 Jan 20240.02400.02500.02300.02400.0240223,334
09 Jan 20240.02800.02800.02700.02700.0270127,192
08 Jan 20240.02800.02800.02700.02700.0270274,600
05 Jan 20240.02800.02800.02800.02800.02809,901
04 Jan 20240.02800.02800.02800.02800.0280-
03 Jan 20240.02800.02800.02800.02800.0280-
02 Jan 20240.02900.02900.02800.02800.0280110,608
29 Dec 20230.02700.02700.02700.02700.0270-
28 Dec 20230.02700.02700.02700.02700.0270-
27 Dec 20230.02700.02900.02700.02700.027026,565
22 Dec 20230.02700.02700.02700.02700.02706,000
21 Dec 20230.02900.02900.02700.02700.027093,500
20 Dec 20230.03000.03000.02900.02900.0290100,179
19 Dec 20230.03000.03000.02900.02900.029041,076
18 Dec 20230.03200.03200.03100.03100.03102,143
15 Dec 20230.03000.03000.03000.03000.030058,334
14 Dec 20230.03400.03400.03300.03300.033011,000
13 Dec 20230.03500.03500.03500.03500.0350-
12 Dec 20230.03500.03500.03500.03500.03502,283
11 Dec 20230.03300.03300.03300.03300.0330-
08 Dec 20230.03300.03300.03300.03300.03303,000
07 Dec 20230.02800.02800.02800.02800.02804,000
06 Dec 20230.03200.03200.02800.02800.0280353,720
05 Dec 20230.03000.03000.03000.03000.0300-
04 Dec 20230.03500.03500.03000.03000.0300261,603
01 Dec 20230.03700.03700.03700.03700.03701,005
30 Nov 20230.03800.03800.03800.03800.038015,964
29 Nov 20230.03600.03800.03600.03800.0380616,972
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...