Metcash Limited(AU:MTS)
A$3.42+0.04 (+1.18%)
AU:MTS
Metcash Limited historical prices
A$3.42
At close:+0.04 (+1.18%)
Want to see AU:MTS full AI Analyst Report?
Metcash Limited (MTS) Historical Prices
133 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.40 | 3.48 | 3.39 | 3.42 | 3.42 | +1.18% | 3,921,792 | 1.12 |
| Nov 10, 2026 | 3.34 | 3.40 | 3.33 | 3.38 | 3.38 | +1.20% | 3,518,746 | 1.01 |
| Nov 09, 2026 | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | 0.00% | 3,479,870 | 0.99 |
| Nov 06, 2026 | 3.31 | 3.36 | 3.30 | 3.34 | 3.34 | +0.30% | 3,197,015 | 0.92 |
| Nov 05, 2026 | 3.27 | 3.33 | 3.25 | 3.33 | 3.33 | +3.10% | 4,702,546 | 1.36 |
| Nov 04, 2026 | 3.23 | 3.28 | 3.19 | 3.23 | 3.23 | -0.31% | 4,980,783 | 1.45 |
| Nov 03, 2026 | 3.23 | 3.27 | 3.20 | 3.24 | 3.24 | +0.93% | 2,669,321 | 0.78 |
| Nov 02, 2026 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | 0.00% | 3,646,602 | 1.07 |
| Oct 30, 2026 | 3.20 | 3.23 | 3.16 | 3.21 | 3.21 | +0.94% | 4,011,172 | 1.18 |
| Oct 29, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 0.00% | 2,758,527 | 0.81 |
| Oct 28, 2026 | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -1.24% | 4,209,057 | 1.22 |
| Oct 27, 2026 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | +0.94% | 3,988,491 | 1.17 |
| Oct 26, 2026 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 2,971,791 | 0.86 |
| Oct 23, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | +0.63% | 3,108,236 | 0.90 |
| Oct 22, 2026 | 3.15 | 3.20 | 3.14 | 3.18 | 3.18 | +1.27% | 4,237,179 | 1.23 |
| Oct 21, 2026 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | 0.00% | 2,953,623 | 0.86 |
| Oct 20, 2026 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | -0.63% | 3,477,125 | 1.01 |
| Oct 19, 2026 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | +0.96% | 2,506,381 | 0.73 |
| Oct 16, 2026 | 3.13 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 6,051,466 | 1.78 |
| Oct 15, 2026 | 3.10 | 3.16 | 3.08 | 3.15 | 3.15 | +2.27% | 4,633,694 | 1.37 |
| Oct 14, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | 0.00% | 1,918,446 | 0.55 |
| Oct 13, 2026 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | +0.33% | 2,459,178 | 0.70 |
| Oct 12, 2026 | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | +1.66% | 3,820,482 | 1.09 |
| Oct 09, 2026 | 3.06 | 3.09 | 3.02 | 3.02 | 3.02 | -0.98% | 5,201,004 | 1.50 |
| Oct 08, 2026 | 3.01 | 3.07 | 3.00 | 3.05 | 3.05 | +1.33% | 4,513,541 | 1.30 |
| Oct 07, 2026 | 3.00 | 3.02 | 2.95 | 3.01 | 3.01 | 0.00% | 5,785,625 | 1.68 |
| Oct 06, 2026 | 2.88 | 3.01 | 2.86 | 3.01 | 3.01 | +4.88% | 5,772,264 | 1.70 |
| Oct 05, 2026 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -0.69% | 1,311,057 | 0.38 |
| Oct 02, 2026 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | +1.05% | 2,530,309 | 0.73 |
| Oct 01, 2026 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -1.72% | 3,133,518 | 0.91 |
| Sep 30, 2026 | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | +1.04% | 3,009,700 | 0.87 |
| Sep 29, 2026 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | +0.35% | 2,151,319 | 0.62 |
| Sep 28, 2026 | 2.86 | 2.87 | 2.84 | 2.87 | 2.87 | +0.35% | 2,568,805 | 0.73 |
| Sep 25, 2026 | 2.83 | 2.86 | 2.82 | 2.86 | 2.86 | +1.06% | 2,538,457 | 0.71 |
| Sep 24, 2026 | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | -0.35% | 3,699,426 | 1.02 |
| Sep 23, 2026 | 2.84 | 2.87 | 2.84 | 2.84 | 2.84 | 0.00% | 2,689,957 | 0.74 |
| Sep 22, 2026 | 2.83 | 2.86 | 2.82 | 2.84 | 2.84 | +0.35% | 2,117,942 | 0.57 |
| Sep 21, 2026 | 2.82 | 2.86 | 2.80 | 2.83 | 2.83 | +0.35% | 2,765,774 | 0.73 |
| Sep 18, 2026 | 2.85 | 2.88 | 2.81 | 2.82 | 2.82 | -0.70% | 9,458,753 | 2.49 |
| Sep 17, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | 0.00% | 4,545,506 | 1.17 |
| Sep 16, 2026 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 2,598,062 | 0.62 |
| Sep 15, 2026 | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | +0.70% | 2,335,843 | 0.56 |
| Sep 14, 2026 | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | +0.35% | 2,702,456 | 0.64 |
| Sep 11, 2026 | 2.84 | 2.87 | 2.83 | 2.83 | 2.83 | -0.70% | 2,595,614 | 0.61 |
| Sep 10, 2026 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -0.70% | 6,292,333 | 1.50 |
| Sep 09, 2026 | 2.96 | 3.05 | 2.86 | 2.87 | 2.87 | -2.71% | 5,669,913 | 1.36 |
| Sep 08, 2026 | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 1,767,365 | 0.42 |
| Sep 07, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.67% | 2,465,210 | 0.57 |
| Sep 04, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | +0.68% | 2,922,945 | 0.66 |
| Sep 03, 2026 | 2.97 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 1,492,035 | 0.34 |
