Metal Bank Limited (MBK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

0.0000

(0.00%)

At close: 10:54AM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
17 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	44,380
16 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	424
15 Apr 2024	0.0210	0.0230	0.0210	0.0230	0.0230	625,687
12 Apr 2024	0.0210	0.0230	0.0210	0.0230	0.0230	1,004,075
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	734,814
09 Apr 2024	0.0230	0.0230	0.0210	0.0210	0.0210	14,000
08 Apr 2024	0.0210	0.0230	0.0210	0.0230	0.0230	258,898
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	14,433
04 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,042
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,730
02 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
27 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
26 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	224,400
25 Mar 2024	0.0230	0.0240	0.0230	0.0240	0.0240	53,579
22 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
20 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
19 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	19,247
18 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	24,201
15 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,000
14 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	300,202
08 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
07 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
06 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
05 Mar 2024	0.0220	0.0240	0.0210	0.0240	0.0240	470,679
04 Mar 2024	0.0180	0.0220	0.0180	0.0220	0.0220	179,000
01 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	9,825
27 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	32,000
26 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
23 Feb 2024	0.0210	0.0210	0.0180	0.0180	0.0180	75,000
22 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Feb 2024	0.0180	0.0180	0.0170	0.0170	0.0170	50,000
20 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	359,688
19 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	105,667
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	69,995
15 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
14 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	419
13 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	2,000
08 Feb 2024	0.0220	0.0220	0.0190	0.0190	0.0190	95,772
07 Feb 2024	0.0220	0.0220	0.0200	0.0220	0.0220	201,166
06 Feb 2024	0.0240	0.0240	0.0220	0.0220	0.0220	4,561
05 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	6,185
02 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	10,000
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	29,500
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Jan 2024	0.0240	0.0250	0.0230	0.0250	0.0250	229,000
25 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	794,931
24 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	22,149
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	32,544
22 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	377,942
19 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	289,664
18 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Jan 2024	0.0250	0.0270	0.0250	0.0270	0.0270	136,400
15 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	28,786
11 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
10 Jan 2024	0.0240	0.0250	0.0230	0.0240	0.0240	223,334
09 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	127,192
08 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	274,600
05 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	9,901
04 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Jan 2024	0.0290	0.0290	0.0280	0.0280	0.0280	110,608
29 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
28 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Dec 2023	0.0270	0.0290	0.0270	0.0270	0.0270	26,565
22 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	6,000
21 Dec 2023	0.0290	0.0290	0.0270	0.0270	0.0270	93,500
20 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	100,179
19 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	41,076
18 Dec 2023	0.0320	0.0320	0.0310	0.0310	0.0310	2,143
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	58,334
14 Dec 2023	0.0340	0.0340	0.0330	0.0330	0.0330	11,000
13 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
12 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,283
11 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
08 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	3,000
07 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	4,000
06 Dec 2023	0.0320	0.0320	0.0280	0.0280	0.0280	353,720
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Dec 2023	0.0350	0.0350	0.0300	0.0300	0.0300	261,603
01 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	1,005
30 Nov 2023	0.0380	0.0380	0.0380	0.0380	0.0380	15,964
29 Nov 2023	0.0360	0.0380	0.0360	0.0380	0.0380	616,972
28 Nov 2023	0.0350	0.0360	0.0350	0.0360	0.0360	65,769
27 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
24 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
23 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	151,311
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6421-0.0016(-0.25%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.62-0.11(-0.13%)

GOLD2,394.90-3.10(-0.13%)

Bitcoin AUD98,906.98+3,042.45(+3.17%)

Metal Bank Limited (MBK.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6421
-0.0016(-0.25%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.62
-0.11(-0.13%)

GOLD
2,394.90
-3.10(-0.13%)

Bitcoin AUD
98,906.98
+3,042.45(+3.17%)