Metcash Limited (ASX:MTS)
Australia · Delayed Price · Currency is AUD 3.890
-0.010 (-0.26%)
Aug 1, 2025, 4:13 PM AEST
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.89 | 3.89 | 3.85 | 3.87 | - | -0.90% | 2,338,455 |
| Jul 31, 2025 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.51% | 1,193,534 |
| 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 |
| Jun 13, 2025 | 3.72 | 3.78 | 3.68 | 3.73 | 3.64 | 0.54% | 5,080,429 |
| Jun 12, 2025 | 3.64 | 3.72 | 3.62 | 3.71 | 3.62 | 1.92% | 4,693,079 |
| Jun 11, 2025 | 3.59 | 3.66 | 3.57 | 3.64 | 3.55 | 3.70% | 4,630,463 |
| Jun 10, 2025 | 3.43 | 3.56 | 3.43 | 3.51 | 3.43 | 3.54% | 5,020,774 |
| Jun 6, 2025 | 3.41 | 3.41 | 3.37 | 3.39 | 3.31 | -0.29% | 2,226,380 |
| Jun 5, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.32 | -0.29% | 1,520,336 |
| Jun 4, 2025 | 3.46 | 3.47 | 3.37 | 3.41 | 3.33 | -0.58% | 4,584,649 |
| Jun 3, 2025 | 3.43 | 3.46 | 3.41 | 3.43 | 3.35 | 0.59% | 2,543,720 |
| Jun 2, 2025 | 3.38 | 3.44 | 3.38 | 3.41 | 3.33 | 0.89% | 2,057,522 |
| May 30, 2025 | 3.39 | 3.42 | 3.38 | 3.38 | 3.30 | -0.29% | 7,169,455 |
| May 29, 2025 | 3.40 | 3.41 | 3.37 | 3.39 | 3.31 | -0.29% | 2,394,339 |
| May 28, 2025 | 3.38 | 3.40 | 3.37 | 3.40 | 3.32 | 0.89% | 1,994,545 |
| May 27, 2025 | 3.40 | 3.40 | 3.35 | 3.37 | 3.29 | -0.30% | 2,137,585 |
| May 26, 2025 | 3.39 | 3.41 | 3.37 | 3.38 | 3.30 | - | 1,532,840 |
| May 23, 2025 | 3.40 | 3.42 | 3.38 | 3.38 | 3.30 | -0.88% | 1,763,884 |