Metcash Limited (MTS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.9000 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 2,237,881 |
| 18 Apr 2024 | 3.8900 | 3.9300 | 3.8900 | 3.9200 | 3.9200 | 2,195,024 |
| 17 Apr 2024 | 3.9100 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 2,037,719 |
| 16 Apr 2024 | 3.9100 | 3.9300 | 3.8600 | 3.9100 | 3.9100 | 3,070,275 |
| 15 Apr 2024 | 3.8900 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 3,122,163 |
| 12 Apr 2024 | 3.9000 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 1,937,382 |
| 11 Apr 2024 | 3.8700 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 1,741,756 |
| 10 Apr 2024 | 3.9400 | 3.9600 | 3.8700 | 3.9000 | 3.9000 | 4,036,986 |
| 09 Apr 2024 | 3.9300 | 3.9600 | 3.9100 | 3.9200 | 3.9200 | 5,083,021 |
| 08 Apr 2024 | 3.9000 | 3.9300 | 3.8750 | 3.9100 | 3.9100 | 2,267,227 |
| 05 Apr 2024 | 3.8900 | 3.8900 | 3.8600 | 3.8900 | 3.8900 | 1,925,620 |
| 04 Apr 2024 | 3.9000 | 3.9050 | 3.8700 | 3.8900 | 3.8900 | 2,074,200 |
| 03 Apr 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 1,848,540 |
| 02 Apr 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 3,310,690 |
| 28 Mar 2024 | 3.9400 | 3.9450 | 3.9000 | 3.9100 | 3.9100 | 2,017,476 |
| 27 Mar 2024 | 3.8700 | 3.9200 | 3.8650 | 3.9100 | 3.9100 | 3,218,172 |
| 26 Mar 2024 | 3.8800 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | 2,427,685 |
| 25 Mar 2024 | 3.8800 | 3.8850 | 3.8450 | 3.8600 | 3.8600 | 1,935,979 |
| 22 Mar 2024 | 3.8900 | 3.8900 | 3.8350 | 3.8800 | 3.8800 | 3,797,239 |
| 21 Mar 2024 | 3.8900 | 3.9100 | 3.8600 | 3.8700 | 3.8700 | 4,079,317 |
| 20 Mar 2024 | 3.9300 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 1,701,438 |
| 19 Mar 2024 | 3.9100 | 3.9250 | 3.8800 | 3.8800 | 3.8800 | 2,874,273 |
| 18 Mar 2024 | 3.8900 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 3,079,358 |
| 15 Mar 2024 | 3.9700 | 3.9750 | 3.8900 | 3.8900 | 3.8900 | 6,627,301 |
| 14 Mar 2024 | 3.9500 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 5,043,437 |
| 13 Mar 2024 | 3.9700 | 4.0600 | 3.9600 | 3.9700 | 3.9700 | 7,771,342 |
| 12 Mar 2024 | 3.8100 | 3.9400 | 3.8100 | 3.9300 | 3.9300 | 4,046,968 |
| 11 Mar 2024 | 3.7600 | 3.8200 | 3.7500 | 3.8100 | 3.8100 | 2,084,898 |
| 08 Mar 2024 | 3.8000 | 3.8000 | 3.7650 | 3.7800 | 3.7800 | 4,402,944 |
| 07 Mar 2024 | 3.7800 | 3.7950 | 3.7400 | 3.7900 | 3.7900 | 2,372,445 |
| 06 Mar 2024 | 3.7600 | 3.8050 | 3.7400 | 3.7600 | 3.7600 | 2,839,513 |
| 05 Mar 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7400 | 3.7400 | 2,491,623 |
| 04 Mar 2024 | 3.7100 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 2,464,402 |
| 01 Mar 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 5,887,491 |
| 29 Feb 2024 | 3.7000 | 3.7500 | 3.6850 | 3.7100 | 3.7100 | 4,475,616 |
| 28 Feb 2024 | 3.7200 | 3.7250 | 3.6700 | 3.6800 | 3.6800 | 2,498,716 |
| 27 Feb 2024 | 3.6300 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 3,512,115 |
| 26 Feb 2024 | 3.6400 | 3.6500 | 3.5700 | 3.6300 | 3.6300 | 4,114,219 |
| 23 Feb 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 1,624,424 |
| 22 Feb 2024 | 3.6300 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 2,728,586 |
| 21 Feb 2024 | 3.6000 | 3.6200 | 3.5500 | 3.6100 | 3.6100 | 3,310,366 |
| 20 Feb 2024 | 3.5500 | 3.6400 | 3.5500 | 3.6300 | 3.6300 | 2,642,426 |
| 19 Feb 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 2,677,765 |
| 16 Feb 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5400 | 3.5400 | 3,761,040 |
| 15 Feb 2024 | 3.5900 | 3.6050 | 3.5400 | 3.5500 | 3.5500 | 3,896,710 |
| 14 Feb 2024 | 3.6200 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 5,022,257 |
| 13 Feb 2024 | 3.7400 | 3.7900 | 3.6550 | 3.6600 | 3.6600 | 5,800,996 |
| 12 Feb 2024 | 3.7000 | 3.7900 | 3.6850 | 3.7400 | 3.7400 | 9,223,300 |
| 09 Feb 2024 | 3.6600 | 3.7200 | 3.6600 | 3.7100 | 3.7100 | 8,318,414 |
| 08 Feb 2024 | 3.6300 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 4,908,273 |
| 07 Feb 2024 | 3.6000 | 3.6200 | 3.5750 | 3.6100 | 3.6100 | 9,727,964 |
| 06 Feb 2024 | 3.4800 | 3.6800 | 3.4700 | 3.5800 | 3.5800 | 11,580,184 |
| 05 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 02 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 01 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 31 Jan 2024 | 3.6100 | 3.6400 | 3.5700 | 3.6400 | 3.6400 | 4,444,863 |
| 30 Jan 2024 | 3.6000 | 3.6200 | 3.5750 | 3.5900 | 3.5900 | 3,105,030 |
| 29 Jan 2024 | 3.6000 | 3.6300 | 3.5700 | 3.5900 | 3.5900 | 2,224,793 |
| 25 Jan 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 3,094,874 |
| 24 Jan 2024 | 3.6100 | 3.6100 | 3.5550 | 3.5600 | 3.5600 | 1,910,990 |
| 23 Jan 2024 | 3.5500 | 3.6050 | 3.5300 | 3.6000 | 3.6000 | 3,610,011 |
| 22 Jan 2024 | 3.5100 | 3.5650 | 3.5000 | 3.5500 | 3.5500 | 2,359,377 |
| 19 Jan 2024 | 3.5300 | 3.5500 | 3.4900 | 3.5000 | 3.5000 | 2,496,442 |
| 18 Jan 2024 | 3.5600 | 3.5700 | 3.5000 | 3.5100 | 3.5100 | 3,479,050 |
| 17 Jan 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5700 | 3.5700 | 2,438,927 |
| 16 Jan 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 2,572,823 |
| 15 Jan 2024 | 3.5700 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 327,023 |
| 12 Jan 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 3,185,238 |
| 11 Jan 2024 | 3.6200 | 3.6500 | 3.6000 | 3.6100 | 3.6100 | 2,453,724 |
| 10 Jan 2024 | 3.6200 | 3.6300 | 3.5900 | 3.6100 | 3.6100 | 3,193,530 |
| 09 Jan 2024 | 3.5900 | 3.6600 | 3.5800 | 3.6200 | 3.6200 | 6,006,946 |
| 08 Jan 2024 | 3.5000 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 3,375,181 |
| 05 Jan 2024 | 3.4800 | 3.5100 | 3.4650 | 3.5000 | 3.5000 | 2,173,421 |
| 04 Jan 2024 | 3.5200 | 3.5200 | 3.4700 | 3.4800 | 3.4800 | 2,155,964 |
| 03 Jan 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 2,356,676 |
| 02 Jan 2024 | 3.4900 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 1,576,777 |
| 29 Dec 2023 | 3.5000 | 3.5050 | 3.4800 | 3.4900 | 3.4900 | 1,732,827 |
| 28 Dec 2023 | 3.5200 | 3.5300 | 3.4700 | 3.4900 | 3.4900 | 2,278,881 |
| 27 Dec 2023 | 3.5200 | 3.5400 | 3.4950 | 3.5000 | 3.5000 | 1,693,928 |
| 22 Dec 2023 | 3.4800 | 3.5100 | 3.4700 | 3.4800 | 3.4800 | 1,819,378 |
| 21 Dec 2023 | 3.5200 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 4,019,762 |
| 20 Dec 2023 | 3.4800 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 4,638,463 |
| 19 Dec 2023 | 3.4700 | 3.5000 | 3.4500 | 3.4800 | 3.4800 | 5,077,254 |
| 18 Dec 2023 | 3.4800 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 3,132,007 |
| 15 Dec 2023 | 3.4200 | 3.5300 | 3.4200 | 3.5000 | 3.5000 | 7,683,802 |
| 14 Dec 2023 | 3.4900 | 3.5000 | 3.4650 | 3.4700 | 3.4700 | 4,778,606 |
| 14 Dec 2023 | 0.11 Dividend | |||||
| 13 Dec 2023 | 3.6000 | 3.6100 | 3.5700 | 3.5800 | 3.4700 | 4,223,049 |
| 12 Dec 2023 | 3.6000 | 3.6100 | 3.5750 | 3.5900 | 3.4797 | 3,433,113 |
| 11 Dec 2023 | 3.5900 | 3.6100 | 3.5800 | 3.5800 | 3.4700 | 3,533,758 |
| 08 Dec 2023 | 3.5500 | 3.5900 | 3.5400 | 3.5800 | 3.4700 | 3,828,201 |
| 07 Dec 2023 | 3.6000 | 3.6200 | 3.5500 | 3.5500 | 3.4409 | 5,676,517 |
| 06 Dec 2023 | 3.5400 | 3.6400 | 3.5300 | 3.6000 | 3.4894 | 5,765,016 |
| 05 Dec 2023 | 3.5300 | 3.5300 | 3.4100 | 3.5200 | 3.4118 | 6,180,510 |
| 04 Dec 2023 | 3.6200 | 3.6700 | 3.5700 | 3.5900 | 3.4797 | 4,777,432 |
| 01 Dec 2023 | 3.6100 | 3.6100 | 3.5300 | 3.5500 | 3.4409 | 4,900,980 |
| 30 Nov 2023 | 3.6200 | 3.6300 | 3.5700 | 3.6200 | 3.5088 | 5,141,826 |
| 29 Nov 2023 | 3.6500 | 3.6600 | 3.5950 | 3.6000 | 3.4894 | 4,107,178 |
| 28 Nov 2023 | 3.6200 | 3.6700 | 3.6200 | 3.6500 | 3.5378 | 1,479,401 |
| 27 Nov 2023 | 3.6700 | 3.6900 | 3.6200 | 3.6300 | 3.5185 | 1,893,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.