Australia Markets open in 3 hrs 31 mins

MetalsTech Limited (MTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3300-0.0050 (-1.49%)
At close: 04:10PM AEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 20220.35000.37000.33000.33000.3300299,297
17 Aug 20220.34000.34000.33500.33500.3350167,523
16 Aug 20220.36000.36000.34000.35000.350058,831
15 Aug 20220.36000.36000.36000.36000.360019,131
12 Aug 20220.36500.36500.36000.36000.360033,867
11 Aug 20220.37000.37500.37000.37500.3750152,919
10 Aug 20220.37500.37500.36500.37500.3750273,355
09 Aug 20220.38500.39000.37000.37000.370083,133
08 Aug 20220.38000.38000.37500.37500.3750127,778
05 Aug 20220.38000.38500.37000.37500.3750206,188
04 Aug 20220.40500.40500.38000.38000.3800406,684
03 Aug 20220.38000.41000.37000.38000.38001,372,914
02 Aug 20220.36500.36500.36500.36500.3650-
01 Aug 20220.36500.36500.36500.36500.3650-
29 July 20220.36000.37000.36000.36500.3650265,167
28 July 20220.36500.36500.35000.35000.35002,099
27 July 20220.33500.36500.33500.36500.365082,023
26 July 20220.35500.36500.33000.33000.3300337,885
25 July 20220.34500.36000.34500.34500.345066,524
22 July 20220.32500.35500.32500.34500.345049,551
21 July 20220.34000.35500.32000.32000.3200290,999
20 July 20220.36500.36500.34500.36000.3600135,204
19 July 20220.36000.36000.35000.36000.360068,336
18 July 20220.35000.36000.33500.35500.3550300,973
15 July 20220.32500.34000.32500.34000.3400135,174
14 July 20220.32000.34000.32000.32500.325048,025
13 July 20220.32500.32500.31000.31000.310030,158
12 July 20220.32000.33000.31000.32000.3200262,557
11 July 20220.32000.33000.31000.33000.330071,517
08 July 20220.33500.33500.33000.33000.330038,220
07 July 20220.31000.34500.30500.33500.3350124,034
06 July 20220.34000.34000.33000.34000.3400168,659
05 July 20220.34000.34000.34000.34000.3400-
04 July 20220.34000.34000.34000.34000.34009,000
01 July 20220.36500.36500.35000.35000.3500103,914
30 June 20220.32500.37500.32500.36000.3600287,307
29 June 20220.30000.30500.30000.30500.3050146,149
28 June 20220.31000.31500.31000.31000.3100103,200
27 June 20220.32000.32000.30000.31000.310053,177
24 June 20220.30500.30500.30000.30500.305029,384
23 June 20220.32000.33000.31000.31000.3100277,393
22 June 20220.35500.35500.31000.31000.310048,931
21 June 20220.35000.35500.34500.34500.345052,336
20 June 20220.37000.37000.34000.34000.3400219,337
17 June 20220.38000.38000.36500.36500.3650119,359
16 June 20220.39000.41000.37000.38000.3800337,216
15 June 20220.33500.39000.33500.37000.3700472,826
14 June 20220.35000.37000.31000.33500.33501,125,837
10 June 20220.38500.38500.36000.36000.3600418,392
09 June 20220.39000.39000.38000.38000.3800321,872
08 June 20220.39000.39500.39000.39000.3900124,125
07 June 20220.39000.41000.38500.40000.4000551,065
06 June 20220.39500.40000.39500.39500.3950361,950
03 June 20220.40000.40000.39000.39500.395083,240
02 June 20220.40000.41000.38500.40500.4050600,649
01 June 20220.39000.42000.38000.40000.4000904,988
31 May 20220.46500.47000.38000.38500.38501,788,888
30 May 20220.44000.47000.43500.46000.4600596,630
27 May 20220.44500.44500.43000.43500.4350854,343
26 May 20220.44000.44500.43500.43500.4350464,462
25 May 20220.40000.43500.40000.42000.42001,393,459
24 May 20220.37000.39500.36000.39500.3950760,695
23 May 20220.37500.37500.36000.36000.360085,212
20 May 20220.35000.37500.35000.37500.3750631,571
19 May 20220.35500.35500.33000.35500.3550314,298
18 May 20220.33000.36000.33000.36000.3600402,504
17 May 20220.33000.34000.33000.33500.3350132,645
16 May 20220.32750.34000.32500.34000.3400278,990
13 May 20220.32000.33250.32000.33000.3300128,082
12 May 20220.33000.34000.32000.32000.3200196,962
11 May 20220.36000.36000.35500.35500.3550265,668
10 May 20220.32000.37000.32000.37000.3700640,407
09 May 20220.35000.36500.30500.36500.36501,203,306
06 May 20220.32500.36000.32500.36000.36001,004,163
05 May 20220.31000.34500.31000.34000.34001,022,843
04 May 20220.31000.33000.29000.30000.30001,472,669
03 May 20220.32000.34500.29000.31000.31004,857,276
02 May 20220.24500.25000.24500.25000.2500147,797
29 Apr 20220.25500.25500.25000.25000.250012,928
28 Apr 20220.24000.24500.24000.24000.2400125,952
27 Apr 20220.25500.25500.23500.24000.2400755,219
26 Apr 20220.28000.28000.24000.26000.2600720,675
22 Apr 20220.28500.29500.27500.29500.2950334,513
21 Apr 20220.29500.30000.28500.29500.2950130,463
20 Apr 20220.30000.30500.29500.30500.305076,746
19 Apr 20220.30500.30500.29000.29500.2950101,432
14 Apr 20220.30000.30250.29000.29000.2900305,818
13 Apr 20220.29000.29500.28500.28500.2850353,509
12 Apr 20220.30000.30000.28500.29500.2950129,837
11 Apr 20220.32000.32500.30000.30000.3000274,514
08 Apr 20220.31000.32000.31000.31500.315031,007
07 Apr 20220.33000.33000.30500.31000.3100216,737
06 Apr 20220.33000.34000.32000.33000.3300190,546
05 Apr 20220.38000.38500.32500.34000.34001,356,447
04 Apr 20220.36500.38000.36000.37000.3700914,159
01 Apr 20220.35500.37000.35000.36000.36001,675,276
31 Mar 20220.34500.35500.32500.34000.34001,834,290
30 Mar 20220.31000.32500.28500.30000.30001,903,704
29 Mar 20220.27500.27500.26000.26000.2600152,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...