Metcash Limited MTS
ASX · Australia · Distribution Services
AUD 2.86-0.05 (-1.72%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2.86 | -1.72% | AUD 2.90 | AUD 2.90 | AUD 2.85 | 3.13M |
| 2026-09-30 | AUD 2.91 | +1.04% | AUD 2.88 | AUD 2.92 | AUD 2.87 | 3.01M |
| 2026-09-29 | AUD 2.88 | +0.35% | AUD 2.88 | AUD 2.90 | AUD 2.87 | 2.15M |
| 2026-09-28 | AUD 2.87 | +0.35% | AUD 2.86 | AUD 2.87 | AUD 2.84 | 2.57M |
| 2026-09-25 | AUD 2.86 | +1.06% | AUD 2.83 | AUD 2.86 | AUD 2.82 | 2.54M |
| 2026-09-24 | AUD 2.83 | -0.35% | AUD 2.81 | AUD 2.85 | AUD 2.81 | 3.70M |
| 2026-09-23 | AUD 2.84 | 0.00% | AUD 2.84 | AUD 2.87 | AUD 2.84 | 2.69M |
| 2026-09-22 | AUD 2.84 | +0.35% | AUD 2.83 | AUD 2.86 | AUD 2.82 | 2.12M |
| 2026-09-21 | AUD 2.83 | +0.35% | AUD 2.82 | AUD 2.86 | AUD 2.80 | 2.77M |
| 2026-09-18 | AUD 2.82 | -0.70% | AUD 2.85 | AUD 2.88 | AUD 2.81 | 9.46M |
| 2026-09-17 | AUD 2.84 | 0.00% | AUD 2.87 | AUD 2.87 | AUD 2.84 | 4.55M |
| 2026-09-16 | AUD 2.84 | -0.70% | AUD 2.86 | AUD 2.88 | AUD 2.82 | 2.60M |
| 2026-09-15 | AUD 2.86 | +0.70% | AUD 2.85 | AUD 2.87 | AUD 2.83 | 2.34M |
| 2026-09-14 | AUD 2.84 | +0.35% | AUD 2.84 | AUD 2.87 | AUD 2.82 | 2.70M |
| 2026-09-11 | AUD 2.83 | -0.70% | AUD 2.84 | AUD 2.87 | AUD 2.83 | 2.60M |
| 2026-09-10 | AUD 2.85 | -0.70% | AUD 2.87 | AUD 2.88 | AUD 2.82 | 6.29M |
| 2026-09-09 | AUD 2.87 | -2.71% | AUD 2.96 | AUD 3.05 | AUD 2.86 | 5.67M |
| 2026-09-08 | AUD 2.95 | -0.34% | AUD 2.95 | AUD 2.96 | AUD 2.93 | 1.77M |
| 2026-09-07 | AUD 2.96 | -0.67% | AUD 2.99 | AUD 2.99 | AUD 2.95 | 2.47M |
| 2026-09-04 | AUD 2.98 | +0.68% | AUD 2.95 | AUD 2.98 | AUD 2.95 | 2.92M |
| 2026-09-03 | AUD 2.96 | -0.67% | AUD 2.97 | AUD 3.00 | AUD 2.96 | 1.49M |
| 2026-09-02 | AUD 2.98 | -0.67% | AUD 2.97 | AUD 3.03 | AUD 2.97 | 3.19M |
| 2026-09-01 | AUD 3.00 | +2.04% | AUD 2.93 | AUD 3.00 | AUD 2.91 | 4.60M |
| 2026-08-31 | AUD 2.94 | 0.00% | AUD 2.94 | AUD 2.96 | AUD 2.93 | 3.59M |
| 2026-08-28 | AUD 2.94 | -0.34% | AUD 2.95 | AUD 2.96 | AUD 2.91 | 2.98M |
| 2026-08-27 | AUD 2.95 | -2.32% | AUD 3.02 | AUD 3.02 | AUD 2.95 | 2.34M |
| 2026-08-26 | AUD 3.02 | +1.34% | AUD 3.00 | AUD 3.05 | AUD 2.99 | 2.97M |
| 2026-08-25 | AUD 2.98 | +1.02% | AUD 2.96 | AUD 3.00 | AUD 2.93 | 1.88M |
| 2026-08-24 | AUD 2.95 | -1.01% | AUD 2.97 | AUD 2.98 | AUD 2.92 | 3.92M |
| 2026-08-21 | AUD 2.98 | 0.00% | AUD 2.97 | AUD 2.99 | AUD 2.95 | 3.30M |
| 2026-08-20 | AUD 2.98 | -2.93% | AUD 3.09 | AUD 3.09 | AUD 2.98 | 4.65M |
| 2026-08-19 | AUD 3.07 | +0.66% | AUD 3.05 | AUD 3.09 | AUD 3.03 | 3.17M |
| 2026-08-18 | AUD 3.05 | -0.97% | AUD 3.04 | AUD 3.09 | AUD 3.03 | 4.63M |
| 2026-08-17 | AUD 3.08 | -0.32% | AUD 3.10 | AUD 3.10 | AUD 3.05 | 3.04M |
| 2026-08-14 | AUD 3.09 | -0.32% | AUD 3.12 | AUD 3.12 | AUD 3.07 | 2.62M |
| 2026-08-13 | AUD 3.10 | -0.64% | AUD 3.12 | AUD 3.12 | AUD 3.07 | 2.85M |
| 2026-08-12 | AUD 3.12 | -0.64% | AUD 3.12 | AUD 3.14 | AUD 3.09 | 3.80M |
| 2026-08-11 | AUD 3.14 | -0.63% | AUD 3.15 | AUD 3.16 | AUD 3.10 | 2.80M |
| 2026-08-10 | AUD 3.16 | +0.32% | AUD 3.15 | AUD 3.17 | AUD 3.13 | 2.29M |
| 2026-08-07 | AUD 3.15 | +0.96% | AUD 3.13 | AUD 3.17 | AUD 3.11 | 3.13M |
| 2026-08-06 | AUD 3.12 | +0.65% | AUD 3.08 | AUD 3.13 | AUD 3.08 | 2.95M |
| 2026-08-05 | AUD 3.10 | 0.00% | AUD 3.10 | AUD 3.14 | AUD 3.07 | 2.62M |
| 2026-08-04 | AUD 3.10 | +0.32% | AUD 3.10 | AUD 3.13 | AUD 3.07 | 3.73M |
| 2026-08-03 | AUD 3.09 | +1.64% | AUD 3.05 | AUD 3.10 | AUD 3.03 | 2.70M |
| 2026-07-31 | AUD 3.04 | -1.94% | AUD 3.12 | AUD 3.12 | AUD 3.04 | 6.09M |
| 2026-07-30 | AUD 3.10 | -0.32% | AUD 3.10 | AUD 3.12 | AUD 3.07 | 2.72M |
| 2026-07-29 | AUD 3.11 | +1.97% | AUD 3.09 | AUD 3.16 | AUD 3.08 | 4.11M |
| 2026-07-28 | AUD 3.05 | +2.69% | AUD 2.97 | AUD 3.07 | AUD 2.96 | 5.26M |
| 2026-07-27 | AUD 2.97 | 0.00% | AUD 2.99 | AUD 2.99 | AUD 2.95 | 2.64M |
| 2026-07-24 | AUD 2.97 | 0.00% | AUD 2.96 | AUD 2.98 | AUD 2.94 | 2.48M |
| 2026-07-23 | AUD 2.97 | +0.68% | AUD 2.96 | AUD 2.98 | AUD 2.94 | 3.03M |
| 2026-07-22 | AUD 2.95 | -0.34% | AUD 2.96 | AUD 2.96 | AUD 2.92 | 2.58M |
| 2026-07-21 | AUD 2.96 | -0.67% | AUD 2.98 | AUD 3.01 | AUD 2.96 | 4.15M |
| 2026-07-20 | AUD 2.98 | +1.36% | AUD 2.95 | AUD 2.99 | AUD 2.93 | 3.68M |
| 2026-07-17 | AUD 2.94 | +1.03% | AUD 2.94 | AUD 2.95 | AUD 2.90 | 6.39M |
| 2026-07-16 | AUD 2.91 | -0.34% | AUD 2.94 | AUD 2.95 | AUD 2.91 | 6.20M |
| 2026-07-15 | AUD 2.92 | -1.35% | AUD 2.95 | AUD 2.97 | AUD 2.91 | 2.74M |
| 2026-07-14 | AUD 2.96 | -3.90% | AUD 2.96 | AUD 2.99 | AUD 2.94 | 3.10M |
| 2026-07-13 | AUD 3.08 | +0.65% | AUD 3.05 | AUD 3.11 | AUD 3.04 | 5.63M |
| 2026-07-10 | AUD 3.06 | +0.33% | AUD 3.04 | AUD 3.08 | AUD 3.02 | 3.73M |
| 2026-07-09 | AUD 3.05 | -0.65% | AUD 3.07 | AUD 3.07 | AUD 3.03 | 2.35M |
| 2026-07-08 | AUD 3.07 | +1.32% | AUD 3.03 | AUD 3.08 | AUD 3.03 | 3.85M |
| 2026-07-07 | AUD 3.03 | 0.00% | AUD 3.02 | AUD 3.05 | AUD 3.01 | 3.20M |
| 2026-07-06 | AUD 3.03 | +1.00% | AUD 3.00 | AUD 3.05 | AUD 2.97 | 2.79M |
| 2026-07-03 | AUD 3.00 | +1.69% | AUD 2.98 | AUD 3.02 | AUD 2.97 | 3.16M |
| 2026-07-02 | AUD 2.95 | -0.34% | AUD 2.96 | AUD 2.97 | AUD 2.93 | 4.73M |
| 2026-07-01 | AUD 2.96 | +0.34% | AUD 2.96 | AUD 2.98 | AUD 2.92 | 4.92M |
| 2026-06-30 | AUD 2.95 | -1.34% | AUD 2.99 | AUD 3.00 | AUD 2.94 | 7.02M |
| 2026-06-29 | AUD 2.99 | -0.33% | AUD 3.03 | AUD 3.07 | AUD 2.97 | 5.56M |
| 2026-06-26 | AUD 3.00 | -1.64% | AUD 3.05 | AUD 3.06 | AUD 2.99 | 4.82M |
| 2026-06-25 | AUD 3.05 | +0.33% | AUD 3.05 | AUD 3.07 | AUD 3.03 | 6.25M |
| 2026-06-24 | AUD 3.04 | +0.33% | AUD 3.06 | AUD 3.09 | AUD 3.04 | 6.50M |
| 2026-06-23 | AUD 3.03 | -2.88% | AUD 3.03 | AUD 3.05 | AUD 2.93 | 10.76M |
| 2026-06-22 | AUD 3.12 | -1.89% | AUD 3.23 | AUD 3.25 | AUD 3.08 | 8.78M |
| 2026-06-19 | AUD 3.18 | -0.62% | AUD 3.20 | AUD 3.21 | AUD 3.17 | 22.70M |
| 2026-06-18 | AUD 3.20 | -1.23% | AUD 3.26 | AUD 3.26 | AUD 3.19 | 3.00M |
| 2026-06-17 | AUD 3.24 | 0.00% | AUD 3.20 | AUD 3.26 | AUD 3.20 | 3.22M |
| 2026-06-16 | AUD 3.24 | +1.57% | AUD 3.16 | AUD 3.24 | AUD 3.14 | 4.67M |
| 2026-06-15 | AUD 3.19 | -0.62% | AUD 3.23 | AUD 3.24 | AUD 3.17 | 3.57M |
| 2026-06-12 | AUD 3.21 | +1.58% | AUD 3.20 | AUD 3.22 | AUD 3.18 | 3.34M |
| 2026-06-11 | AUD 3.16 | +0.64% | AUD 3.10 | AUD 3.17 | AUD 3.10 | 6.12M |
| 2026-06-10 | AUD 3.14 | +5.72% | AUD 3.02 | AUD 3.14 | AUD 2.98 | 9.45M |
| 2026-06-09 | AUD 2.97 | -2.30% | AUD 3.06 | AUD 3.07 | AUD 2.95 | 8.12M |
| 2026-06-05 | AUD 3.04 | +0.33% | AUD 3.03 | AUD 3.06 | AUD 3.02 | 3.03M |
| 2026-06-04 | AUD 3.03 | +3.06% | AUD 2.96 | AUD 3.05 | AUD 2.95 | 4.33M |
| 2026-06-03 | AUD 2.94 | -2.33% | AUD 3.01 | AUD 3.02 | AUD 2.91 | 5.43M |
| 2026-06-02 | AUD 3.01 | -1.95% | AUD 3.05 | AUD 3.06 | AUD 3.00 | 4.49M |
| 2026-06-01 | AUD 3.07 | 0.00% | AUD 3.08 | AUD 3.08 | AUD 3.03 | 2.39M |
| 2026-05-29 | AUD 3.07 | 0.00% | AUD 3.07 | AUD 3.09 | AUD 3.04 | 5.64M |
| 2026-05-28 | AUD 3.07 | -0.65% | AUD 3.10 | AUD 3.10 | AUD 3.05 | 6.87M |