Metcash Limited (ASX:MTS)
Australia · Delayed Price · Currency is AUD 4.170
-0.020 (-0.48%)
Aug 22, 2025, 4:10 PM AEST
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.17 | 4.18 | 4.13 | 4.17 | 4.17 | -0.48% | 2,874,898 |
| Aug 21, 2025 | 4.18 | 4.19 | 4.12 | 4.19 | 4.19 | 1.21% | 1,752,287 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.11 | 4.14 | 4.14 | -0.48% | 2,466,463 |
| Aug 19, 2025 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | -0.95% | 2,947,725 |
| Aug 18, 2025 | 4.15 | 4.22 | 4.14 | 4.20 | 4.20 | 0.96% | 6,498,599 |
| Aug 15, 2025 | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | 1.46% | 3,437,763 |
| Aug 14, 2025 | 4.07 | 4.16 | 4.07 | 4.10 | 4.10 | 0.74% | 5,167,985 |
| Aug 13, 2025 | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | 0.25% | 4,717,672 |
| Aug 12, 2025 | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | 1.25% | 2,189,972 |
| Aug 11, 2025 | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | - | 3,712,932 |
| Aug 8, 2025 | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | 0.25% | 1,463,758 |
| Aug 7, 2025 | 3.99 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 3,462,035 |
| Aug 6, 2025 | 3.96 | 3.99 | 3.96 | 3.98 | 3.98 | 0.25% | 2,873,093 |
| Aug 5, 2025 | 3.94 | 3.99 | 3.90 | 3.97 | 3.97 | 1.28% | 2,617,691 |
| Aug 4, 2025 | 3.89 | 3.95 | 3.89 | 3.92 | 3.92 | 0.77% | 2,399,723 |
| Aug 1, 2025 | 3.89 | 3.89 | 3.85 | 3.89 | 3.89 | -0.26% | 2,094,416 |
| Jul 31, 2025 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.51% | 2,306,001 |
| Jul 30, 2025 | 3.92 | 3.93 | 3.90 | 3.92 | 3.92 | 0.51% | 3,875,693 |
| Jul 29, 2025 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | 1.04% | 2,798,997 |
| Jul 28, 2025 | 3.83 | 3.88 | 3.82 | 3.86 | 3.86 | 0.78% | 2,589,747 |
| Jul 25, 2025 | 3.82 | 3.83 | 3.80 | 3.83 | 3.83 | 0.26% | 1,944,216 |
| Jul 24, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | - | 2,226,171 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -1.80% | 7,376,054 |
| Jul 22, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | -0.51% | 3,794,436 |
| Jul 21, 2025 | 3.93 | 3.93 | 3.88 | 3.91 | 3.91 | -1.01% | 3,512,340 |
| Jul 18, 2025 | 3.94 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 4,777,595 |
| Jul 17, 2025 | 3.92 | 3.94 | 3.87 | 3.93 | 3.93 | 1.03% | 3,634,943 |
| Jul 16, 2025 | 3.91 | 3.93 | 3.87 | 3.89 | 3.89 | -1.27% | 3,210,537 |
| Jul 15, 2025 | 3.91 | 3.94 | 3.87 | 3.94 | 3.94 | -1.99% | 4,595,229 |
| Jul 14, 2025 | 4.01 | 4.05 | 4.01 | 4.02 | 3.93 | - | 3,411,884 |
| Jul 11, 2025 | 4.01 | 4.04 | 4.00 | 4.02 | 3.93 | -0.25% | 3,035,597 |
| Jul 10, 2025 | 4.05 | 4.07 | 3.99 | 4.03 | 3.93 | - | 3,510,601 |
| Jul 9, 2025 | 4.08 | 4.10 | 4.03 | 4.03 | 3.93 | -0.98% | 4,576,570 |
| Jul 8, 2025 | 4.13 | 4.16 | 4.07 | 4.07 | 3.97 | -1.69% | 5,351,596 |
| Jul 7, 2025 | 4.09 | 4.14 | 4.07 | 4.14 | 4.04 | 1.72% | 4,153,290 |
| Jul 4, 2025 | 4.03 | 4.10 | 4.02 | 4.07 | 3.97 | 1.50% | 5,016,764 |
| Jul 3, 2025 | 3.96 | 4.03 | 3.96 | 4.01 | 3.92 | 1.52% | 4,157,291 |
| Jul 2, 2025 | 3.99 | 4.01 | 3.94 | 3.95 | 3.86 | 0.25% | 3,485,400 |
| Jul 1, 2025 | 3.93 | 3.98 | 3.88 | 3.94 | 3.85 | 0.77% | 3,536,204 |
| Jun 30, 2025 | 3.94 | 3.97 | 3.90 | 3.91 | 3.82 | - | 2,625,788 |
| Jun 27, 2025 | 4.01 | 4.01 | 3.91 | 3.91 | 3.82 | -1.51% | 3,647,898 |
| Jun 26, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.88 | - | 4,614,246 |
| Jun 25, 2025 | 3.89 | 3.99 | 3.87 | 3.97 | 3.88 | 1.28% | 4,990,062 |
| Jun 24, 2025 | 3.75 | 3.94 | 3.74 | 3.92 | 3.83 | 3.16% | 5,662,378 |
| Jun 23, 2025 | 3.73 | 3.90 | 3.70 | 3.80 | 3.71 | 2.70% | 7,815,057 |
| Jun 20, 2025 | 3.69 | 3.71 | 3.66 | 3.70 | 3.61 | 0.27% | 7,521,291 |
| Jun 19, 2025 | 3.66 | 3.70 | 3.62 | 3.69 | 3.60 | 0.82% | 3,549,726 |
| Jun 18, 2025 | 3.65 | 3.69 | 3.63 | 3.66 | 3.57 | 1.67% | 4,537,402 |
| Jun 17, 2025 | 3.62 | 3.66 | 3.59 | 3.60 | 3.51 | -1.10% | 2,803,807 |
| Jun 16, 2025 | 3.73 | 3.75 | 3.62 | 3.64 | 3.55 | -2.41% | 3,578,121 |