Metcash Limited (ASX:MTS)
Australia · Delayed Price · Currency is AUD 3.810
-0.030 (-0.78%)
Oct 24, 2025, 4:10 PM AEST
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | -0.78% | 1,163,616 |
| Oct 23, 2025 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | 1.86% | 3,242,947 |
| Oct 22, 2025 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | -0.53% | 4,069,140 |
| Oct 21, 2025 | 3.84 | 3.85 | 3.77 | 3.79 | 3.79 | -1.04% | 2,965,158 |
| Oct 20, 2025 | 3.80 | 3.84 | 3.80 | 3.83 | 3.83 | 1.06% | 2,209,407 |
| Oct 17, 2025 | 3.78 | 3.83 | 3.77 | 3.79 | 3.79 | - | 2,221,289 |
| Oct 16, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 3.79 | 0.26% | 2,390,918 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.76 | 3.78 | 3.78 | - | 2,042,248 |
| Oct 14, 2025 | 3.79 | 3.80 | 3.73 | 3.78 | 3.78 | -0.26% | 2,692,205 |
| Oct 13, 2025 | 3.78 | 3.84 | 3.76 | 3.79 | 3.79 | - | 2,390,114 |
| Oct 10, 2025 | 3.78 | 3.82 | 3.77 | 3.79 | 3.79 | 0.26% | 2,617,242 |
| Oct 9, 2025 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 1.61% | 2,576,441 |
| Oct 8, 2025 | 3.75 | 3.76 | 3.69 | 3.72 | 3.72 | -0.53% | 4,200,784 |
| Oct 7, 2025 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | - | 6,885,353 |
| Oct 6, 2025 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | - | 4,192,531 |
| Oct 5, 2025 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | -0.80% | 4,192,531 |
| Oct 3, 2025 | 3.81 | 3.84 | 3.76 | 3.77 | 3.77 | -0.79% | 3,479,157 |
| Oct 2, 2025 | 3.82 | 3.84 | 3.79 | 3.80 | 3.80 | -0.26% | 3,285,288 |
| Oct 1, 2025 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 0.26% | 3,200,425 |
| Sep 30, 2025 | 3.85 | 3.86 | 3.79 | 3.80 | 3.80 | -1.30% | 6,002,826 |
| Sep 29, 2025 | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | 0.26% | 1,430,669 |
| Sep 26, 2025 | 3.88 | 3.90 | 3.83 | 3.84 | 3.84 | -1.29% | 2,631,549 |
| Sep 25, 2025 | 3.88 | 3.93 | 3.86 | 3.89 | 3.89 | -0.51% | 3,747,739 |
| Sep 24, 2025 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | - | 1,747,155 |
| Sep 23, 2025 | 3.91 | 3.93 | 3.87 | 3.91 | 3.91 | - | 2,050,313 |
| Sep 22, 2025 | 3.90 | 3.93 | 3.86 | 3.91 | 3.91 | 0.26% | 1,766,999 |
| Sep 19, 2025 | 3.92 | 3.95 | 3.90 | 3.90 | 3.90 | -0.26% | 5,485,233 |
| Sep 18, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | - | 2,062,045 |
| Sep 17, 2025 | 3.93 | 3.97 | 3.90 | 3.91 | 3.91 | -0.76% | 2,361,030 |
| Sep 16, 2025 | 3.93 | 3.97 | 3.93 | 3.94 | 3.94 | 0.25% | 1,984,779 |
| Sep 15, 2025 | 3.91 | 3.94 | 3.89 | 3.93 | 3.93 | - | 5,145,612 |
| Sep 12, 2025 | 3.93 | 3.98 | 3.89 | 3.93 | 3.93 | 0.26% | 4,516,402 |
| Sep 11, 2025 | 3.97 | 3.99 | 3.82 | 3.92 | 3.92 | -2.73% | 7,252,164 |
| Sep 10, 2025 | 4.03 | 4.06 | 4.00 | 4.03 | 4.03 | - | 3,324,854 |
| Sep 9, 2025 | 4.04 | 4.04 | 3.99 | 4.03 | 4.03 | -0.49% | 2,760,816 |
| Sep 8, 2025 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | -1.94% | 2,269,697 |
| Sep 5, 2025 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | 0.49% | 2,553,398 |
| Sep 4, 2025 | 4.12 | 4.13 | 4.08 | 4.11 | 4.11 | -0.24% | 3,655,781 |
| Sep 3, 2025 | 4.20 | 4.21 | 4.09 | 4.12 | 4.12 | -1.90% | 5,047,944 |
| Sep 2, 2025 | 4.23 | 4.26 | 4.18 | 4.20 | 4.20 | -0.71% | 3,912,316 |
| Sep 1, 2025 | 4.20 | 4.23 | 4.18 | 4.23 | 4.23 | 0.71% | 2,289,602 |
| Aug 29, 2025 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | -0.24% | 5,371,298 |
| Aug 28, 2025 | 4.16 | 4.22 | 4.15 | 4.21 | 4.21 | 1.20% | 2,720,528 |
| Aug 27, 2025 | 4.18 | 4.22 | 4.13 | 4.16 | 4.16 | -0.48% | 3,278,816 |
| Aug 26, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | 0.48% | 2,505,113 |
| Aug 25, 2025 | 4.18 | 4.19 | 4.14 | 4.16 | 4.16 | -0.24% | 2,170,989 |
| 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 |