News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Metal Bank Limited (MBK.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 02:40PM AEDT

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0400	0.0400	0.0390	0.0400	0.0400	150,847
27 Jan 2023	0.0400	0.0400	0.0390	0.0400	0.0400	150,847
25 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	733
24 Jan 2023	0.0390	0.0400	0.0390	0.0400	0.0400	37,924
23 Jan 2023	0.0410	0.0410	0.0390	0.0410	0.0410	63,144
20 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	33,222
19 Jan 2023	0.0400	0.0400	0.0400	0.0400	0.0400	7,423
18 Jan 2023	0.0440	0.0440	0.0400	0.0400	0.0400	78,124
17 Jan 2023	0.0440	0.0440	0.0410	0.0440	0.0440	349,045
16 Jan 2023	0.0390	0.0390	0.0380	0.0390	0.0390	273,724
13 Jan 2023	0.0400	0.0410	0.0390	0.0390	0.0390	248,491
12 Jan 2023	0.0410	0.0410	0.0400	0.0400	0.0400	248,507
11 Jan 2023	0.0410	0.0410	0.0410	0.0410	0.0410	203,180
10 Jan 2023	0.0390	0.0410	0.0390	0.0400	0.0400	460,068
09 Jan 2023	0.0370	0.0380	0.0370	0.0380	0.0380	384,267
06 Jan 2023	0.0360	0.0360	0.0350	0.0350	0.0350	577,910
05 Jan 2023	0.0350	0.0350	0.0340	0.0350	0.0350	116,223
04 Jan 2023	0.0340	0.0350	0.0340	0.0340	0.0340	182,013
03 Jan 2023	0.0340	0.0350	0.0340	0.0350	0.0350	159,766
30 Dec 2022	0.0340	0.0350	0.0330	0.0340	0.0340	304,509
29 Dec 2022	0.0340	0.0340	0.0330	0.0340	0.0340	177,527
28 Dec 2022	0.0340	0.0350	0.0340	0.0350	0.0350	135,062
23 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	88,344
22 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
21 Dec 2022	0.0340	0.0350	0.0330	0.0330	0.0330	198,344
20 Dec 2022	0.0340	0.0360	0.0340	0.0360	0.0360	41,657
19 Dec 2022	0.0340	0.0360	0.0340	0.0360	0.0360	268,663
16 Dec 2022	0.0350	0.0350	0.0350	0.0350	0.0350	40,000
15 Dec 2022	0.0360	0.0360	0.0360	0.0360	0.0360	-
14 Dec 2022	0.0360	0.0360	0.0360	0.0360	0.0360	366,953
13 Dec 2022	0.0350	0.0350	0.0350	0.0350	0.0350	67,724
12 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
09 Dec 2022	0.0350	0.0350	0.0340	0.0340	0.0340	629,758
08 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	546,308
07 Dec 2022	0.0350	0.0350	0.0340	0.0350	0.0350	89,927
06 Dec 2022	0.0370	0.0370	0.0350	0.0350	0.0350	416,752
05 Dec 2022	0.0350	0.0370	0.0350	0.0370	0.0370	221,551
02 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	189,464
01 Dec 2022	0.0330	0.0330	0.0300	0.0330	0.0330	908,217
30 Nov 2022	0.0320	0.0320	0.0310	0.0320	0.0320	213,888
29 Nov 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
28 Nov 2022	0.0370	0.0380	0.0340	0.0370	0.0370	587,698
25 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	33,334
24 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	321,025
23 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Nov 2022	1:10 Stock split
21 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	55,963
18 Nov 2022	0.0400	0.0400	0.0350	0.0350	0.0350	68,284
17 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
15 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	288,323
14 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	41,714
11 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	231,371
10 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	500
09 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,666
08 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
04 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
03 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	416,300
01 Nov 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,751,724
31 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	117,000
28 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
27 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,524
26 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	40,373
25 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	155,000
20 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,497
19 Oct 2022	0.0350	0.0400	0.0350	0.0400	0.0400	100,000
18 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	150,005
17 Oct 2022	0.0400	0.0400	0.0300	0.0350	0.0350	604,403
14 Oct 2022	0.0450	0.0450	0.0450	0.0450	0.0450	95,785
13 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	161,888
12 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,333
11 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Oct 2022	0.0400	0.0400	0.0400	0.0400	0.0400	550,765
07 Oct 2022	0.0400	0.0400	0.0350	0.0350	0.0350	80,000
06 Oct 2022	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
05 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Oct 2022	0.0350	0.0350	0.0350	0.0350	0.0350	49,264
03 Oct 2022	0.0350	0.0350	0.0300	0.0350	0.0350	14,784
30 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
29 Sept 2022	0.0400	0.0400	0.0350	0.0350	0.0350	18,066
28 Sept 2022	0.0400	0.0400	0.0350	0.0350	0.0350	106,875
27 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	65,700
26 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
23 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,876
21 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,064,641
19 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,281
15 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
14 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
12 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
09 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4
08 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Sept 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,190.18-455.97(-1.40%)

News that makes you smarter and richer... For free.

Metal Bank Limited (MBK.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,190.18
-455.97(-1.40%)