Metcash Limited (ASX:MTS)
Australia · Delayed Price · Currency is AUD 3.105
-0.035 (-1.11%)
Aug 12, 2026, 1:57 PM AEST
Metcash Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.15 | 3.16 | 3.12 | 3.12 | - | -1.27% | 165,783 |
| Aug 10, 2026 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 2,289,181 |
| Aug 7, 2026 | 3.13 | 3.17 | 3.11 | 3.15 | 3.15 | 0.96% | 3,128,746 |
| Aug 6, 2026 | 3.08 | 3.13 | 3.08 | 3.12 | 3.12 | 0.65% | 2,951,504 |
| Aug 5, 2026 | 3.10 | 3.14 | 3.07 | 3.10 | 3.10 | - | 2,609,835 |
| Aug 4, 2026 | 3.10 | 3.13 | 3.07 | 3.10 | 3.10 | 0.32% | 3,174,993 |
| Aug 3, 2026 | 3.05 | 3.10 | 3.03 | 3.09 | 3.09 | 1.64% | 2,696,382 |
| Jul 31, 2026 | 3.12 | 3.12 | 3.04 | 3.04 | 3.04 | -1.94% | 6,088,439 |
| Jul 30, 2026 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | -0.32% | 2,723,819 |
| Jul 29, 2026 | 3.09 | 3.16 | 3.08 | 3.11 | 3.11 | 1.97% | 4,112,719 |
| Jul 28, 2026 | 2.97 | 3.07 | 2.97 | 3.05 | 3.05 | 2.69% | 5,257,353 |
| Jul 27, 2026 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | - | 2,640,676 |
| Jul 24, 2026 | 2.96 | 2.99 | 2.94 | 2.97 | 2.97 | - | 2,478,685 |
| Jul 23, 2026 | 2.96 | 2.98 | 2.94 | 2.97 | 2.97 | 0.68% | 3,034,079 |
| Jul 22, 2026 | 2.96 | 2.97 | 2.93 | 2.95 | 2.95 | -0.34% | 2,578,744 |
| Jul 21, 2026 | 2.98 | 3.01 | 2.96 | 2.96 | 2.96 | -0.67% | 4,150,050 |
| Jul 20, 2026 | 2.95 | 2.99 | 2.93 | 2.98 | 2.98 | 1.36% | 3,676,751 |
| Jul 17, 2026 | 2.94 | 2.95 | 2.91 | 2.94 | 2.94 | 1.03% | 6,385,842 |
| Jul 16, 2026 | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | -0.34% | 6,195,443 |
| Jul 15, 2026 | 2.95 | 2.97 | 2.92 | 2.92 | 2.92 | -1.35% | 2,738,467 |
| Jul 14, 2026 | 2.96 | 2.99 | 2.95 | 2.96 | 2.96 | -0.84% | 3,104,638 |
| Jul 13, 2026 | 3.05 | 3.11 | 3.04 | 3.08 | 2.99 | 0.65% | 5,634,152 |
| Jul 10, 2026 | 3.04 | 3.08 | 3.02 | 3.06 | 2.97 | 0.33% | 3,727,493 |
| Jul 9, 2026 | 3.07 | 3.07 | 3.03 | 3.05 | 2.96 | -0.65% | 2,353,844 |
| Jul 8, 2026 | 3.03 | 3.08 | 3.03 | 3.07 | 2.98 | 1.32% | 3,850,953 |
| Jul 7, 2026 | 3.02 | 3.05 | 3.01 | 3.03 | 2.94 | - | 3,202,497 |
| Jul 6, 2026 | 3.00 | 3.05 | 2.97 | 3.03 | 2.94 | 1.00% | 2,794,917 |
| Jul 3, 2026 | 2.98 | 3.02 | 2.97 | 3.00 | 2.91 | 1.69% | 3,157,354 |
| Jul 2, 2026 | 2.96 | 2.97 | 2.93 | 2.95 | 2.86 | -0.34% | 4,730,690 |
| Jul 1, 2026 | 2.96 | 2.98 | 2.93 | 2.96 | 2.87 | 0.34% | 4,922,094 |
| Jun 30, 2026 | 2.99 | 3.00 | 2.94 | 2.95 | 2.86 | -1.34% | 7,021,931 |
| Jun 29, 2026 | 3.03 | 3.07 | 2.97 | 2.99 | 2.90 | -0.33% | 5,559,441 |
| Jun 26, 2026 | 3.05 | 3.06 | 2.99 | 3.00 | 2.91 | -1.64% | 4,819,195 |
| Jun 25, 2026 | 3.05 | 3.07 | 3.03 | 3.05 | 2.96 | 0.33% | 6,254,880 |
| Jun 24, 2026 | 3.06 | 3.09 | 3.04 | 3.04 | 2.95 | 0.33% | 6,495,328 |
| Jun 23, 2026 | 3.03 | 3.05 | 2.93 | 3.03 | 2.94 | -2.88% | 10,762,119 |
| Jun 22, 2026 | 3.23 | 3.25 | 3.08 | 3.12 | 3.02 | -1.89% | 8,782,971 |
| Jun 19, 2026 | 3.20 | 3.22 | 3.17 | 3.18 | 3.08 | -0.62% | 22,695,230 |
| Jun 18, 2026 | 3.26 | 3.26 | 3.19 | 3.20 | 3.10 | -1.23% | 3,001,902 |
| Jun 17, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.14 | - | 3,216,958 |
| Jun 16, 2026 | 3.16 | 3.24 | 3.14 | 3.24 | 3.14 | 1.57% | 4,665,495 |
| Jun 15, 2026 | 3.23 | 3.24 | 3.17 | 3.19 | 3.09 | -0.62% | 3,569,306 |
| Jun 12, 2026 | 3.20 | 3.22 | 3.19 | 3.21 | 3.11 | 1.58% | 3,337,260 |
| Jun 11, 2026 | 3.10 | 3.17 | 3.10 | 3.16 | 3.06 | 0.64% | 6,120,221 |
| Jun 10, 2026 | 3.02 | 3.14 | 2.98 | 3.14 | 3.04 | 5.72% | 9,450,874 |
| Jun 9, 2026 | 3.06 | 3.07 | 2.95 | 2.97 | 2.88 | -2.30% | 8,120,686 |
| Jun 5, 2026 | 3.03 | 3.06 | 3.02 | 3.04 | 2.95 | 0.33% | 3,033,903 |
| Jun 4, 2026 | 2.96 | 3.05 | 2.95 | 3.03 | 2.94 | 3.06% | 4,329,977 |
| Jun 3, 2026 | 3.01 | 3.02 | 2.91 | 2.94 | 2.85 | -2.33% | 5,425,600 |
| Jun 2, 2026 | 3.05 | 3.06 | 3.00 | 3.01 | 2.92 | -1.95% | 4,491,504 |