Australia markets closed

Metal Bank Limited (MBK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04000.0000 (0.00%)
At close: 02:40PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.04000.04000.03900.04000.0400150,847
27 Jan 20230.04000.04000.03900.04000.0400150,847
25 Jan 20230.04000.04000.04000.04000.0400733
24 Jan 20230.03900.04000.03900.04000.040037,924
23 Jan 20230.04100.04100.03900.04100.041063,144
20 Jan 20230.04000.04000.04000.04000.040033,222
19 Jan 20230.04000.04000.04000.04000.04007,423
18 Jan 20230.04400.04400.04000.04000.040078,124
17 Jan 20230.04400.04400.04100.04400.0440349,045
16 Jan 20230.03900.03900.03800.03900.0390273,724
13 Jan 20230.04000.04100.03900.03900.0390248,491
12 Jan 20230.04100.04100.04000.04000.0400248,507
11 Jan 20230.04100.04100.04100.04100.0410203,180
10 Jan 20230.03900.04100.03900.04000.0400460,068
09 Jan 20230.03700.03800.03700.03800.0380384,267
06 Jan 20230.03600.03600.03500.03500.0350577,910
05 Jan 20230.03500.03500.03400.03500.0350116,223
04 Jan 20230.03400.03500.03400.03400.0340182,013
03 Jan 20230.03400.03500.03400.03500.0350159,766
30 Dec 20220.03400.03500.03300.03400.0340304,509
29 Dec 20220.03400.03400.03300.03400.0340177,527
28 Dec 20220.03400.03500.03400.03500.0350135,062
23 Dec 20220.03400.03400.03400.03400.034088,344
22 Dec 20220.03300.03300.03300.03300.0330-
21 Dec 20220.03400.03500.03300.03300.0330198,344
20 Dec 20220.03400.03600.03400.03600.036041,657
19 Dec 20220.03400.03600.03400.03600.0360268,663
16 Dec 20220.03500.03500.03500.03500.035040,000
15 Dec 20220.03600.03600.03600.03600.0360-
14 Dec 20220.03600.03600.03600.03600.0360366,953
13 Dec 20220.03500.03500.03500.03500.035067,724
12 Dec 20220.03400.03400.03400.03400.0340-
09 Dec 20220.03500.03500.03400.03400.0340629,758
08 Dec 20220.03400.03400.03400.03400.0340546,308
07 Dec 20220.03500.03500.03400.03500.035089,927
06 Dec 20220.03700.03700.03500.03500.0350416,752
05 Dec 20220.03500.03700.03500.03700.0370221,551
02 Dec 20220.03400.03400.03400.03400.0340189,464
01 Dec 20220.03300.03300.03000.03300.0330908,217
30 Nov 20220.03200.03200.03100.03200.0320213,888
29 Nov 20220.03700.03700.03700.03700.0370-
28 Nov 20220.03700.03800.03400.03700.0370587,698
25 Nov 20220.03200.03200.03200.03200.032033,334
24 Nov 20220.03000.03000.03000.03000.0300321,025
23 Nov 20220.03000.03000.03000.03000.0300-
22 Nov 20220.03000.03000.03000.03000.0300-
22 Nov 20221:10 Stock split
21 Nov 20220.03000.03000.03000.03000.030055,963
18 Nov 20220.04000.04000.03500.03500.035068,284
17 Nov 20220.03000.03000.03000.03000.0300-
16 Nov 20220.03000.03000.03000.03000.030012,500
15 Nov 20220.03000.03000.03000.03000.0300288,323
14 Nov 20220.03000.03000.03000.03000.030041,714
11 Nov 20220.03000.03000.03000.03000.0300231,371
10 Nov 20220.03000.03000.03000.03000.0300500
09 Nov 20220.03000.03000.03000.03000.030010,666
08 Nov 20220.03000.03000.03000.03000.0300-
07 Nov 20220.03000.03000.03000.03000.030015,000
04 Nov 20220.03000.03000.03000.03000.030033,333
03 Nov 20220.03000.03000.03000.03000.0300-
02 Nov 20220.03000.03000.03000.03000.0300416,300
01 Nov 20220.03000.03000.03000.03000.03001,751,724
31 Oct 20220.04000.04000.04000.04000.0400117,000
28 Oct 20220.04000.04000.04000.04000.0400-
27 Oct 20220.04000.04000.04000.04000.040012,524
26 Oct 20220.04000.04000.04000.04000.040040,373
25 Oct 20220.03000.03000.03000.03000.0300-
24 Oct 20220.03000.03000.03000.03000.0300-
21 Oct 20220.03000.03000.03000.03000.0300155,000
20 Oct 20220.04000.04000.04000.04000.040050,497
19 Oct 20220.03500.04000.03500.04000.0400100,000
18 Oct 20220.04000.04000.04000.04000.0400150,005
17 Oct 20220.04000.04000.03000.03500.0350604,403
14 Oct 20220.04500.04500.04500.04500.045095,785
13 Oct 20220.04000.04000.04000.04000.0400161,888
12 Oct 20220.04000.04000.04000.04000.04008,333
11 Oct 20220.04000.04000.04000.04000.0400-
10 Oct 20220.04000.04000.04000.04000.0400550,765
07 Oct 20220.04000.04000.03500.03500.035080,000
06 Oct 20220.03000.03000.03000.03000.030030,000
05 Oct 20220.03500.03500.03500.03500.0350-
04 Oct 20220.03500.03500.03500.03500.035049,264
03 Oct 20220.03500.03500.03000.03500.035014,784
30 Sept 20220.03500.03500.03500.03500.0350-
29 Sept 20220.04000.04000.03500.03500.035018,066
28 Sept 20220.04000.04000.03500.03500.0350106,875
27 Sept 20220.04000.04000.04000.04000.040065,700
26 Sept 20220.04000.04000.04000.04000.040013,000
23 Sept 20220.04000.04000.04000.04000.040020,876
21 Sept 20220.04000.04000.04000.04000.0400-
20 Sept 20220.04000.04000.04000.04000.04002,064,641
19 Sept 20220.04000.04000.04000.04000.0400-
16 Sept 20220.04000.04000.04000.04000.04007,281
15 Sept 20220.04000.04000.04000.04000.040010,000
14 Sept 20220.04000.04000.04000.04000.0400-
13 Sept 20220.04000.04000.04000.04000.040050,000
12 Sept 20220.04000.04000.04000.04000.040020,000
09 Sept 20220.04000.04000.04000.04000.04004
08 Sept 20220.04000.04000.04000.04000.0400-
07 Sept 20220.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...