Metcash Limited (MTS.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 2,746,418 |
| May 02, 2024 | 3.8400 | 3.8500 | 3.7600 | 3.8000 | 3.8000 | 4,618,274 |
| May 01, 2024 | 3.9200 | 3.9250 | 3.8200 | 3.8400 | 3.8400 | 3,908,730 |
| Apr 30, 2024 | 3.9000 | 3.9500 | 3.8800 | 3.9400 | 3.9400 | 2,623,685 |
| Apr 29, 2024 | 3.9200 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 1,982,038 |
| Apr 26, 2024 | 3.8900 | 3.9200 | 3.8650 | 3.8900 | 3.8900 | 1,746,963 |
| Apr 24, 2024 | 3.9400 | 3.9500 | 3.8900 | 3.9000 | 3.9000 | 2,714,979 |
| Apr 23, 2024 | 3.9400 | 3.9800 | 3.9200 | 3.9400 | 3.9400 | 2,392,664 |
| Apr 22, 2024 | 3.8900 | 3.9300 | 3.8800 | 3.9100 | 3.9100 | 1,510,290 |
| Apr 19, 2024 | 3.9000 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 2,237,881 |
| Apr 18, 2024 | 3.8900 | 3.9300 | 3.8900 | 3.9200 | 3.9200 | 2,195,024 |
| Apr 17, 2024 | 3.9100 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 2,037,719 |
| Apr 16, 2024 | 3.9100 | 3.9300 | 3.8600 | 3.9100 | 3.9100 | 3,070,275 |
| Apr 15, 2024 | 3.8900 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 3,122,163 |
| Apr 12, 2024 | 3.9000 | 3.9200 | 3.8900 | 3.9000 | 3.9000 | 1,937,382 |
| Apr 11, 2024 | 3.8700 | 3.9200 | 3.8700 | 3.9100 | 3.9100 | 1,741,756 |
| Apr 10, 2024 | 3.9400 | 3.9600 | 3.8700 | 3.9000 | 3.9000 | 4,036,986 |
| Apr 09, 2024 | 3.9300 | 3.9600 | 3.9100 | 3.9200 | 3.9200 | 5,083,021 |
| Apr 08, 2024 | 3.9000 | 3.9300 | 3.8750 | 3.9100 | 3.9100 | 2,267,227 |
| Apr 05, 2024 | 3.8900 | 3.8900 | 3.8600 | 3.8900 | 3.8900 | 1,925,620 |
| Apr 04, 2024 | 3.9000 | 3.9050 | 3.8700 | 3.8900 | 3.8900 | 2,074,200 |
| Apr 03, 2024 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.8800 | 1,848,540 |
| Apr 02, 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 3,310,690 |
| Mar 28, 2024 | 3.9400 | 3.9450 | 3.9000 | 3.9100 | 3.9100 | 2,017,476 |
| Mar 27, 2024 | 3.8700 | 3.9200 | 3.8650 | 3.9100 | 3.9100 | 3,218,172 |
| Mar 26, 2024 | 3.8800 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | 2,427,685 |
| Mar 25, 2024 | 3.8800 | 3.8850 | 3.8450 | 3.8600 | 3.8600 | 1,935,979 |
| Mar 22, 2024 | 3.8900 | 3.8900 | 3.8350 | 3.8800 | 3.8800 | 3,797,239 |
| Mar 21, 2024 | 3.8900 | 3.9100 | 3.8600 | 3.8700 | 3.8700 | 4,079,317 |
| Mar 20, 2024 | 3.9300 | 3.9300 | 3.8800 | 3.8900 | 3.8900 | 1,701,438 |
| Mar 19, 2024 | 3.9100 | 3.9250 | 3.8800 | 3.8800 | 3.8800 | 2,874,273 |
| Mar 18, 2024 | 3.8900 | 3.9400 | 3.8900 | 3.9100 | 3.9100 | 3,079,358 |
| Mar 15, 2024 | 3.9700 | 3.9750 | 3.8900 | 3.8900 | 3.8900 | 6,627,301 |
| Mar 14, 2024 | 3.9500 | 4.0500 | 3.9500 | 3.9900 | 3.9900 | 5,043,437 |
| Mar 13, 2024 | 3.9700 | 4.0600 | 3.9600 | 3.9700 | 3.9700 | 7,771,342 |
| Mar 12, 2024 | 3.8100 | 3.9400 | 3.8100 | 3.9300 | 3.9300 | 4,046,968 |
| Mar 11, 2024 | 3.7600 | 3.8200 | 3.7500 | 3.8100 | 3.8100 | 2,084,898 |
| Mar 08, 2024 | 3.8000 | 3.8000 | 3.7650 | 3.7800 | 3.7800 | 4,402,944 |
| Mar 07, 2024 | 3.7800 | 3.7950 | 3.7400 | 3.7900 | 3.7900 | 2,372,445 |
| Mar 06, 2024 | 3.7600 | 3.8050 | 3.7400 | 3.7600 | 3.7600 | 2,839,513 |
| Mar 05, 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7400 | 3.7400 | 2,491,623 |
| Mar 04, 2024 | 3.7100 | 3.7300 | 3.6500 | 3.7300 | 3.7300 | 2,464,402 |
| Mar 01, 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 5,887,491 |
| Feb 29, 2024 | 3.7000 | 3.7500 | 3.6850 | 3.7100 | 3.7100 | 4,475,616 |
| Feb 28, 2024 | 3.7200 | 3.7250 | 3.6700 | 3.6800 | 3.6800 | 2,498,716 |
| Feb 27, 2024 | 3.6300 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 3,512,115 |
| Feb 26, 2024 | 3.6400 | 3.6500 | 3.5700 | 3.6300 | 3.6300 | 4,114,219 |
| Feb 23, 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 1,624,424 |
| Feb 22, 2024 | 3.6300 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 2,728,586 |
| Feb 21, 2024 | 3.6000 | 3.6200 | 3.5500 | 3.6100 | 3.6100 | 3,310,366 |
| Feb 20, 2024 | 3.5500 | 3.6400 | 3.5500 | 3.6300 | 3.6300 | 2,642,426 |
| Feb 19, 2024 | 3.5400 | 3.5700 | 3.5300 | 3.5700 | 3.5700 | 2,677,765 |
| Feb 16, 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5400 | 3.5400 | 3,761,040 |
| Feb 15, 2024 | 3.5900 | 3.6050 | 3.5400 | 3.5500 | 3.5500 | 3,896,710 |
| Feb 14, 2024 | 3.6200 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 5,022,257 |
| Feb 13, 2024 | 3.7400 | 3.7900 | 3.6550 | 3.6600 | 3.6600 | 5,800,996 |
| Feb 12, 2024 | 3.7000 | 3.7900 | 3.6850 | 3.7400 | 3.7400 | 9,223,300 |
| Feb 09, 2024 | 3.6600 | 3.7200 | 3.6600 | 3.7100 | 3.7100 | 8,318,414 |
| Feb 08, 2024 | 3.6300 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 4,908,273 |
| Feb 07, 2024 | 3.6000 | 3.6200 | 3.5750 | 3.6100 | 3.6100 | 9,727,964 |
| Feb 06, 2024 | 3.4800 | 3.6800 | 3.4700 | 3.5800 | 3.5800 | 11,580,184 |
| Feb 05, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Feb 02, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Feb 01, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jan 31, 2024 | 3.6100 | 3.6400 | 3.5700 | 3.6400 | 3.6400 | 4,444,863 |
| Jan 30, 2024 | 3.6000 | 3.6200 | 3.5750 | 3.5900 | 3.5900 | 3,105,030 |
| Jan 29, 2024 | 3.6000 | 3.6300 | 3.5700 | 3.5900 | 3.5900 | 2,224,793 |
| Jan 25, 2024 | 3.5700 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 3,094,874 |
| Jan 24, 2024 | 3.6100 | 3.6100 | 3.5550 | 3.5600 | 3.5600 | 1,910,990 |
| Jan 23, 2024 | 3.5500 | 3.6050 | 3.5300 | 3.6000 | 3.6000 | 3,610,011 |
| Jan 22, 2024 | 3.5100 | 3.5650 | 3.5000 | 3.5500 | 3.5500 | 2,359,377 |
| Jan 19, 2024 | 3.5300 | 3.5500 | 3.4900 | 3.5000 | 3.5000 | 2,496,442 |
| Jan 18, 2024 | 3.5600 | 3.5700 | 3.5000 | 3.5100 | 3.5100 | 3,479,050 |
| Jan 17, 2024 | 3.5200 | 3.5800 | 3.5200 | 3.5700 | 3.5700 | 2,438,927 |
| Jan 16, 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 2,572,823 |
| Jan 15, 2024 | 3.5700 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 327,023 |
| Jan 12, 2024 | 3.6000 | 3.6000 | 3.5600 | 3.5700 | 3.5700 | 3,185,238 |
| Jan 11, 2024 | 3.6200 | 3.6500 | 3.6000 | 3.6100 | 3.6100 | 2,453,724 |
| Jan 10, 2024 | 3.6200 | 3.6300 | 3.5900 | 3.6100 | 3.6100 | 3,193,530 |
| Jan 09, 2024 | 3.5900 | 3.6600 | 3.5800 | 3.6200 | 3.6200 | 6,006,946 |
| Jan 08, 2024 | 3.5000 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 3,375,181 |
| Jan 05, 2024 | 3.4800 | 3.5100 | 3.4650 | 3.5000 | 3.5000 | 2,173,421 |
| Jan 04, 2024 | 3.5200 | 3.5200 | 3.4700 | 3.4800 | 3.4800 | 2,155,964 |
| Jan 03, 2024 | 3.4900 | 3.5400 | 3.4800 | 3.5200 | 3.5200 | 2,356,676 |
| Jan 02, 2024 | 3.4900 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 1,576,777 |
| Dec 29, 2023 | 3.5000 | 3.5050 | 3.4800 | 3.4900 | 3.4900 | 1,732,827 |
| Dec 28, 2023 | 3.5200 | 3.5300 | 3.4700 | 3.4900 | 3.4900 | 2,278,881 |
| Dec 27, 2023 | 3.5200 | 3.5400 | 3.4950 | 3.5000 | 3.5000 | 1,693,928 |
| Dec 22, 2023 | 3.4800 | 3.5100 | 3.4700 | 3.4800 | 3.4800 | 1,819,378 |
| Dec 21, 2023 | 3.5200 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 4,019,762 |
| Dec 20, 2023 | 3.4800 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 4,638,463 |
| Dec 19, 2023 | 3.4700 | 3.5000 | 3.4500 | 3.4800 | 3.4800 | 5,077,254 |
| Dec 18, 2023 | 3.4800 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 3,132,007 |
| Dec 15, 2023 | 3.4200 | 3.5300 | 3.4200 | 3.5000 | 3.5000 | 7,683,802 |
| Dec 14, 2023 | 3.4900 | 3.5000 | 3.4650 | 3.4700 | 3.4700 | 4,778,606 |
| Dec 14, 2023 | 0.11 Dividend | |||||
| Dec 13, 2023 | 3.6000 | 3.6100 | 3.5700 | 3.5800 | 3.4700 | 4,223,049 |
| Dec 12, 2023 | 3.6000 | 3.6100 | 3.5750 | 3.5900 | 3.4797 | 3,433,113 |
| Dec 11, 2023 | 3.5900 | 3.6100 | 3.5800 | 3.5800 | 3.4700 | 3,533,758 |
| Dec 08, 2023 | 3.5500 | 3.5900 | 3.5400 | 3.5800 | 3.4700 | 3,828,201 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.