Metcash Limited (ASX:MTS)
Australia · Delayed Price · Currency is AUD 3.290
-0.050 (-1.50%)
At close: Dec 24, 2025
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.32 | 3.32 | 3.29 | 3.29 | 3.29 | -1.50% | 820,963 |
| Dec 23, 2025 | 3.30 | 3.35 | 3.27 | 3.34 | 3.34 | 1.21% | 3,262,261 |
| Dec 22, 2025 | 3.28 | 3.32 | 3.27 | 3.30 | 3.30 | 0.61% | 2,122,896 |
| Dec 19, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.30% | 4,168,889 |
| Dec 18, 2025 | 3.19 | 3.30 | 3.19 | 3.29 | 3.29 | 1.54% | 5,149,912 |
| Dec 17, 2025 | 3.27 | 3.28 | 3.22 | 3.24 | 3.24 | -0.92% | 6,196,755 |
| Dec 16, 2025 | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | 0.93% | 2,792,679 |
| Dec 15, 2025 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | -0.61% | 3,205,188 |
| Dec 12, 2025 | 3.32 | 3.32 | 3.23 | 3.26 | 3.26 | -2.98% | 3,220,306 |
| Dec 11, 2025 | 3.37 | 3.41 | 3.35 | 3.36 | 3.28 | 0.60% | 4,340,383 |
| Dec 10, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.26 | -1.18% | 3,717,458 |
| Dec 9, 2025 | 3.39 | 3.42 | 3.36 | 3.38 | 3.29 | -0.88% | 4,666,241 |
| Dec 8, 2025 | 3.38 | 3.43 | 3.36 | 3.41 | 3.32 | 0.89% | 5,366,456 |
| Dec 5, 2025 | 3.36 | 3.38 | 3.33 | 3.38 | 3.29 | 0.90% | 5,352,822 |
| Dec 4, 2025 | 3.42 | 3.44 | 3.34 | 3.35 | 3.27 | -2.05% | 4,684,065 |
| Dec 3, 2025 | 3.35 | 3.43 | 3.34 | 3.42 | 3.33 | 2.70% | 6,270,733 |
| Dec 2, 2025 | 3.33 | 3.41 | 3.31 | 3.33 | 3.25 | -0.89% | 10,632,300 |
| Dec 1, 2025 | 3.52 | 3.52 | 3.25 | 3.36 | 3.28 | -9.19% | 11,847,170 |
| Nov 28, 2025 | 3.72 | 3.72 | 3.67 | 3.70 | 3.61 | -1.33% | 7,849,598 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.66 | -0.27% | 2,695,165 |
| Nov 26, 2025 | 3.81 | 3.84 | 3.75 | 3.76 | 3.66 | -1.83% | 5,429,799 |
| Nov 25, 2025 | 3.82 | 3.86 | 3.82 | 3.83 | 3.73 | -0.52% | 1,513,735 |
| Nov 24, 2025 | 3.79 | 3.87 | 3.79 | 3.85 | 3.75 | 2.39% | 6,395,970 |
| Nov 21, 2025 | 3.82 | 3.85 | 3.76 | 3.76 | 3.66 | -2.08% | 2,982,733 |
| Nov 20, 2025 | 3.85 | 3.87 | 3.81 | 3.84 | 3.74 | -0.26% | 2,332,301 |
| Nov 19, 2025 | 3.82 | 3.86 | 3.82 | 3.85 | 3.75 | 0.79% | 3,304,822 |
| Nov 18, 2025 | 3.81 | 3.85 | 3.80 | 3.82 | 3.72 | - | 1,546,561 |
| Nov 17, 2025 | 3.83 | 3.84 | 3.81 | 3.82 | 3.72 | -0.52% | 2,808,920 |
| Nov 14, 2025 | 3.88 | 3.89 | 3.83 | 3.84 | 3.74 | -0.78% | 4,191,942 |
| Nov 13, 2025 | 3.97 | 3.98 | 3.85 | 3.87 | 3.77 | -2.52% | 3,371,386 |
| Nov 12, 2025 | 3.95 | 3.98 | 3.91 | 3.97 | 3.87 | 0.51% | 2,432,374 |
| Nov 11, 2025 | 3.93 | 3.96 | 3.92 | 3.95 | 3.85 | 1.02% | 2,240,662 |
| Nov 10, 2025 | 3.95 | 3.97 | 3.90 | 3.91 | 3.81 | -0.26% | 3,050,959 |
| Nov 7, 2025 | 3.89 | 3.93 | 3.87 | 3.92 | 3.82 | 1.03% | 1,881,780 |
| Nov 6, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.78 | 1.04% | 2,838,977 |
| Nov 5, 2025 | 3.84 | 3.87 | 3.84 | 3.84 | 3.74 | 0.26% | 2,069,027 |
| Nov 4, 2025 | 3.85 | 3.86 | 3.81 | 3.83 | 3.73 | -0.52% | 2,160,359 |
| Nov 3, 2025 | 3.81 | 3.85 | 3.80 | 3.85 | 3.75 | 1.05% | 2,574,076 |
| Oct 31, 2025 | 3.85 | 3.88 | 3.81 | 3.81 | 3.71 | -1.55% | 4,229,629 |
| Oct 30, 2025 | 3.82 | 3.87 | 3.81 | 3.87 | 3.77 | 0.52% | 3,390,488 |
| Oct 29, 2025 | 3.87 | 3.89 | 3.85 | 3.85 | 3.75 | 0.26% | 5,761,141 |
| Oct 28, 2025 | 3.85 | 3.87 | 3.82 | 3.84 | 3.74 | 0.26% | 2,029,423 |
| Oct 27, 2025 | 3.83 | 3.84 | 3.79 | 3.83 | 3.73 | 0.52% | 2,622,843 |
| Oct 24, 2025 | 3.85 | 3.87 | 3.80 | 3.81 | 3.71 | -0.78% | 2,065,371 |
| Oct 23, 2025 | 3.76 | 3.85 | 3.76 | 3.84 | 3.74 | 1.86% | 3,242,947 |
| Oct 22, 2025 | 3.80 | 3.81 | 3.76 | 3.77 | 3.67 | -0.53% | 4,069,140 |
| Oct 21, 2025 | 3.84 | 3.85 | 3.77 | 3.79 | 3.69 | -1.04% | 2,965,158 |
| Oct 20, 2025 | 3.80 | 3.84 | 3.80 | 3.83 | 3.73 | 1.06% | 2,209,407 |
| Oct 17, 2025 | 3.78 | 3.83 | 3.77 | 3.79 | 3.69 | - | 2,221,289 |
| Oct 16, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 3.69 | 0.26% | 2,390,918 |