Metcash Limited (ASX:MTS)
Australia · Delayed Price · Currency is AUD 3.930
+0.010 (0.26%)
Sep 12, 2025, 4:13 PM AEST
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.93 | 3.98 | 3.89 | 3.90 | 3.90 | -0.51% | 1,332,637 |
| 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 |
| 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 |