Metcash Limited (ASX:MTS)
Australia
· Delayed Price · Currency is AUD 3.380
+0.030 (0.90%)
At close: Dec 5, 2025
Metcash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.36 | 3.38 | 3.33 | 3.38 | 3.38 | 0.90% | 5,352,822 |
| Dec 4, 2025 | 3.42 | 3.44 | 3.34 | 3.35 | 3.35 | -2.05% | 4,684,065 |
| Dec 3, 2025 | 3.35 | 3.43 | 3.34 | 3.42 | 3.42 | 2.70% | 6,270,733 |
| Dec 2, 2025 | 3.33 | 3.41 | 3.31 | 3.33 | 3.33 | -0.89% | 10,618,161 |
| Dec 1, 2025 | 3.52 | 3.52 | 3.25 | 3.36 | 3.36 | -9.19% | 11,847,170 |
| Nov 28, 2025 | 3.72 | 3.72 | 3.67 | 3.70 | 3.70 | -1.33% | 7,849,598 |
| Nov 27, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -0.27% | 2,695,165 |
| Nov 26, 2025 | 3.81 | 3.84 | 3.75 | 3.76 | 3.76 | -1.83% | 5,429,799 |
| Nov 25, 2025 | 3.82 | 3.86 | 3.82 | 3.83 | 3.83 | -0.52% | 1,451,689 |
| Nov 24, 2025 | 3.79 | 3.87 | 3.79 | 3.85 | 3.85 | 2.39% | 6,304,910 |
| Nov 21, 2025 | 3.82 | 3.85 | 3.76 | 3.76 | 3.76 | -2.08% | 2,982,733 |
| Nov 20, 2025 | 3.85 | 3.87 | 3.81 | 3.84 | 3.84 | -0.26% | 2,332,301 |
| Nov 19, 2025 | 3.82 | 3.86 | 3.82 | 3.85 | 3.85 | 0.79% | 3,304,822 |
| Nov 18, 2025 | 3.81 | 3.85 | 3.80 | 3.82 | 3.82 | - | 1,546,561 |
| Nov 17, 2025 | 3.83 | 3.84 | 3.81 | 3.82 | 3.82 | -0.52% | 2,808,920 |
| Nov 14, 2025 | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -0.78% | 4,191,942 |
| Nov 13, 2025 | 3.97 | 3.98 | 3.85 | 3.87 | 3.87 | -2.52% | 3,371,386 |
| Nov 12, 2025 | 3.95 | 3.98 | 3.91 | 3.97 | 3.97 | 0.51% | 2,432,374 |
| Nov 11, 2025 | 3.93 | 3.96 | 3.92 | 3.95 | 3.95 | 1.02% | 2,240,662 |
| Nov 10, 2025 | 3.95 | 3.97 | 3.90 | 3.91 | 3.91 | -0.26% | 3,050,959 |
| Nov 7, 2025 | 3.89 | 3.93 | 3.87 | 3.92 | 3.92 | 1.03% | 1,881,780 |
| Nov 6, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | 1.04% | 2,838,977 |
| Nov 5, 2025 | 3.84 | 3.87 | 3.84 | 3.84 | 3.84 | 0.26% | 2,069,027 |
| Nov 4, 2025 | 3.85 | 3.86 | 3.81 | 3.83 | 3.83 | -0.52% | 2,160,359 |
| Nov 3, 2025 | 3.81 | 3.85 | 3.80 | 3.85 | 3.85 | 1.05% | 2,574,076 |
| Oct 31, 2025 | 3.85 | 3.88 | 3.81 | 3.81 | 3.81 | -1.55% | 4,229,629 |
| Oct 30, 2025 | 3.82 | 3.87 | 3.81 | 3.87 | 3.87 | 0.52% | 3,390,488 |
| Oct 29, 2025 | 3.87 | 3.89 | 3.85 | 3.85 | 3.85 | 0.26% | 5,761,141 |
| Oct 28, 2025 | 3.85 | 3.87 | 3.82 | 3.84 | 3.84 | 0.26% | 2,029,423 |
| Oct 27, 2025 | 3.83 | 3.84 | 3.79 | 3.83 | 3.83 | 0.52% | 2,622,843 |
| Oct 24, 2025 | 3.85 | 3.87 | 3.80 | 3.81 | 3.81 | -0.78% | 2,065,371 |
| Oct 23, 2025 | 3.76 | 3.85 | 3.76 | 3.84 | 3.84 | 1.86% | 3,242,947 |
| Oct 22, 2025 | 3.80 | 3.81 | 3.76 | 3.77 | 3.77 | -0.53% | 4,069,140 |
| Oct 21, 2025 | 3.84 | 3.85 | 3.77 | 3.79 | 3.79 | -1.04% | 2,965,158 |
| Oct 20, 2025 | 3.80 | 3.84 | 3.80 | 3.83 | 3.83 | 1.06% | 2,209,407 |
| Oct 17, 2025 | 3.78 | 3.83 | 3.77 | 3.79 | 3.79 | - | 2,221,289 |
| Oct 16, 2025 | 3.81 | 3.81 | 3.77 | 3.79 | 3.79 | 0.26% | 2,390,918 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.76 | 3.78 | 3.78 | - | 2,042,248 |
| Oct 14, 2025 | 3.79 | 3.80 | 3.73 | 3.78 | 3.78 | -0.26% | 2,692,205 |
| Oct 13, 2025 | 3.78 | 3.84 | 3.76 | 3.79 | 3.79 | - | 2,390,114 |
| Oct 10, 2025 | 3.78 | 3.82 | 3.77 | 3.79 | 3.79 | 0.26% | 2,617,242 |
| Oct 9, 2025 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 1.61% | 2,576,441 |
| Oct 8, 2025 | 3.75 | 3.76 | 3.69 | 3.72 | 3.72 | -0.53% | 4,200,784 |
| Oct 7, 2025 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | - | 6,885,353 |
| Oct 6, 2025 | 3.78 | 3.80 | 3.72 | 3.74 | 3.74 | -0.80% | 4,192,531 |
| Oct 3, 2025 | 3.81 | 3.84 | 3.76 | 3.77 | 3.77 | -0.79% | 3,479,157 |
| Oct 2, 2025 | 3.82 | 3.84 | 3.79 | 3.80 | 3.80 | -0.26% | 3,285,288 |
| Oct 1, 2025 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 0.26% | 3,200,425 |
| Sep 30, 2025 | 3.85 | 3.86 | 3.79 | 3.80 | 3.80 | -1.30% | 6,002,826 |
| Sep 29, 2025 | 3.84 | 3.87 | 3.83 | 3.85 | 3.85 | 0.26% | 1,430,669 |