Metcash Limited (ASX:MTS)
Australia · Delayed Price · Currency is AUD 3.265
+0.035 (1.08%)
Nov 5, 2026, 11:20 AM AEDT
Metcash Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.27 | 3.28 | 3.25 | 3.27 | 3.27 | 1.08% | 5,112,034 |
| Nov 4, 2026 | 3.23 | 3.28 | 3.19 | 3.23 | 3.23 | -0.31% | 4,980,783 |
| Nov 3, 2026 | 3.23 | 3.27 | 3.20 | 3.24 | 3.24 | 0.93% | 2,669,321 |
| Nov 2, 2026 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | - | 3,646,602 |
| Oct 30, 2026 | 3.20 | 3.23 | 3.16 | 3.21 | 3.21 | 0.94% | 4,011,172 |
| Oct 29, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | - | 2,758,527 |
| Oct 28, 2026 | 3.22 | 3.24 | 3.16 | 3.18 | 3.18 | -1.24% | 4,209,057 |
| Oct 27, 2026 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | 0.94% | 3,988,491 |
| Oct 26, 2026 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 2,971,791 |
| Oct 23, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 0.63% | 3,108,236 |
| Oct 22, 2026 | 3.15 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 4,237,179 |
| Oct 21, 2026 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | - | 2,953,623 |
| Oct 20, 2026 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | -0.63% | 3,477,125 |
| Oct 19, 2026 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | 0.96% | 2,506,381 |
| Oct 16, 2026 | 3.13 | 3.16 | 3.12 | 3.13 | 3.13 | -0.63% | 3,972,538 |
| Oct 15, 2026 | 3.10 | 3.16 | 3.08 | 3.15 | 3.15 | 2.27% | 4,633,694 |
| Oct 14, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | - | 1,916,997 |
| Oct 13, 2026 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | 0.33% | 2,459,178 |
| Oct 12, 2026 | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | 1.66% | 3,800,672 |
| Oct 9, 2026 | 3.06 | 3.09 | 3.02 | 3.02 | 3.02 | -0.98% | 5,201,004 |
| Oct 8, 2026 | 3.01 | 3.07 | 3.00 | 3.05 | 3.05 | 1.33% | 4,513,541 |
| Oct 7, 2026 | 3.00 | 3.02 | 2.95 | 3.01 | 3.01 | - | 5,785,625 |
| Oct 6, 2026 | 2.88 | 3.01 | 2.86 | 3.01 | 3.01 | 4.88% | 5,772,264 |
| Oct 5, 2026 | 2.91 | 2.91 | 2.87 | 2.87 | 2.87 | -0.69% | 1,311,057 |
| Oct 2, 2026 | 2.89 | 2.91 | 2.87 | 2.89 | 2.89 | 1.05% | 2,530,309 |
| Oct 1, 2026 | 2.90 | 2.90 | 2.85 | 2.86 | 2.86 | -1.72% | 3,086,969 |
| Sep 30, 2026 | 2.88 | 2.92 | 2.87 | 2.91 | 2.91 | 1.04% | 3,009,700 |
| Sep 29, 2026 | 2.88 | 2.90 | 2.87 | 2.88 | 2.88 | 0.35% | 2,151,319 |
| Sep 28, 2026 | 2.86 | 2.87 | 2.84 | 2.87 | 2.87 | 0.35% | 2,568,805 |
| Sep 25, 2026 | 2.83 | 2.86 | 2.82 | 2.86 | 2.86 | 1.06% | 2,538,457 |
| Sep 24, 2026 | 2.81 | 2.85 | 2.81 | 2.83 | 2.83 | -0.35% | 3,699,426 |
| Sep 23, 2026 | 2.84 | 2.87 | 2.84 | 2.84 | 2.84 | - | 2,565,573 |
| Sep 22, 2026 | 2.83 | 2.86 | 2.82 | 2.84 | 2.84 | 0.35% | 2,117,942 |
| Sep 21, 2026 | 2.82 | 2.86 | 2.80 | 2.83 | 2.83 | 0.35% | 2,765,774 |
| Sep 18, 2026 | 2.85 | 2.88 | 2.81 | 2.82 | 2.82 | -0.70% | 9,458,753 |
| Sep 17, 2026 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | - | 4,521,106 |
| Sep 16, 2026 | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.70% | 2,598,062 |
| Sep 15, 2026 | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | 0.70% | 2,216,651 |
| Sep 14, 2026 | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | 0.35% | 2,702,456 |
| Sep 11, 2026 | 2.84 | 2.87 | 2.83 | 2.83 | 2.83 | -0.70% | 2,595,614 |
| Sep 10, 2026 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -0.70% | 6,292,333 |
| Sep 9, 2026 | 2.96 | 3.05 | 2.86 | 2.87 | 2.87 | -2.71% | 5,669,913 |
| Sep 8, 2026 | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 1,767,365 |
| Sep 7, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -0.67% | 2,465,210 |
| Sep 4, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 0.68% | 2,915,945 |
| Sep 3, 2026 | 2.97 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 1,492,035 |
| Sep 2, 2026 | 2.97 | 3.03 | 2.97 | 2.98 | 2.98 | -0.67% | 3,193,149 |
| Sep 1, 2026 | 2.93 | 3.00 | 2.91 | 3.00 | 3.00 | 2.04% | 4,598,533 |
| Aug 31, 2026 | 2.94 | 2.96 | 2.93 | 2.94 | 2.94 | - | 3,590,650 |
| Aug 28, 2026 | 2.95 | 2.96 | 2.91 | 2.94 | 2.94 | -0.34% | 2,979,165 |