MTS

Metcash Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Metcash Limited MTS Australian Stock Exchange Ordinary Share AU000000MTS0
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.06 2.16% 2.84 2.79 2.865 2.82 2.78 04:50:02
more quote information »

MTS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2.752.8652.7152.764,830,9400.093.27%
1 Month2.882.952.672.806,554,158-0.04-1.39%
3 Months2.552.952.252.637,034,3430.2911.37%
6 Months2.653.472.172.747,677,0180.197.17%
1 Year2.813.472.172.775,335,3490.031.07%
3 Years2.463.732.172.804,527,8580.3815.45%
5 Years1.073.730.962.354,672,4931.77165.42%

MTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2020 2.78 0.02 0.72% 2.79 2.82 2.76 2,831,214
Jul 14 2020 2.76 0.00 0.0% 2.76 2.78 2.71 5,409,983
Jul 13 2020 2.76 0.03 1.1% 2.78 2.79 2.73 3,326,492
Jul 10 2020 2.73 -0.01 -0.36% 2.78 2.80 2.715 2,410,142
Jul 09 2020 2.74 -0.05 -1.79% 2.75 2.77 2.73 5,136,867
Jul 08 2020 2.79 0.06 2.2% 2.75 2.80 2.74 8,450,257
Jul 07 2020 2.73 -0.04 -1.44% 2.73 2.76 2.70 6,820,384
Jul 06 2020 2.77 -0.03 -0.89% 2.81 2.85 2.76 4,736,105
Jul 03 2020 2.795 -0.04 -1.24% 2.83 2.83 2.78 4,370,391
Jul 02 2020 2.83 0.02 0.71% 2.82 2.85 2.78 5,750,665
Jul 01 2020 2.81 0.08 2.93% 2.74 2.81 2.72 5,263,953
Jun 30 2020 2.73 0.04 1.3% 2.76 2.80 2.70 9,678,932
Jun 29 2020 2.695 -0.05 -1.64% 2.73 2.76 2.67 3,464,378
Jun 26 2020 2.74 -0.01 -0.36% 2.74 2.80 2.73 6,714,976
Jun 25 2020 2.75 -0.02 -0.72% 2.71 2.80 2.71 6,979,166
Jun 24 2020 2.77 -0.10 -3.48% 2.87 2.88 2.75 8,813,115
Jun 23 2020 2.87 0.00 0.0% 2.94 2.94 2.85 7,105,599
Jun 22 2020 2.87 0.04 1.41% 2.90 2.95 2.73 11,274,470
Jun 19 2020 2.83 -0.03 -0.88% 2.88 2.935 2.81 10,584,496
Jun 18 2020 2.855 -0.03 -0.87% 2.84 2.90 2.84 8,750,755
Jun 17 2020 2.88 0.10 3.6% 2.88 2.94 2.855 8,022,627
Jun 16 2020 2.78 0.09 3.35% 2.76 2.83 2.73 8,452,322
See More Historical Prices »
Your Recent History
ASX
MTS
Metcash
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200716 16:59:13