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 |
| Sep 26, 2025 | 3.88 | 3.90 | 3.83 | 3.84 | 3.84 | -1.29% | 2,631,549 |
| Sep 25, 2025 | 3.88 | 3.93 | 3.86 | 3.89 | 3.89 | -0.51% | 3,747,739 |
| Sep 24, 2025 | 3.91 | 3.95 | 3.88 | 3.91 | 3.91 | - | 1,747,155 |
| Sep 23, 2025 | 3.91 | 3.93 | 3.87 | 3.91 | 3.91 | - | 2,050,313 |
| Sep 22, 2025 | 3.90 | 3.93 | 3.86 | 3.91 | 3.91 | 0.26% | 1,766,999 |
| Sep 19, 2025 | 3.92 | 3.95 | 3.90 | 3.90 | 3.90 | -0.26% | 5,485,233 |
| Sep 18, 2025 | 3.92 | 3.93 | 3.89 | 3.91 | 3.91 | - | 2,062,045 |
| Sep 17, 2025 | 3.93 | 3.97 | 3.90 | 3.91 | 3.91 | -0.76% | 2,361,030 |
| Sep 16, 2025 | 3.93 | 3.97 | 3.93 | 3.94 | 3.94 | 0.25% | 1,984,779 |
| Sep 15, 2025 | 3.91 | 3.94 | 3.89 | 3.93 | 3.93 | - | 5,145,612 |
| Sep 12, 2025 | 3.93 | 3.98 | 3.89 | 3.93 | 3.93 | 0.26% | 4,516,402 |
| Sep 11, 2025 | 3.97 | 3.99 | 3.82 | 3.92 | 3.92 | -2.73% | 7,252,164 |
| Sep 10, 2025 | 4.03 | 4.06 | 4.00 | 4.03 | 4.03 | - | 3,324,854 |
| Sep 9, 2025 | 4.04 | 4.04 | 3.99 | 4.03 | 4.03 | -0.49% | 2,760,816 |
| Sep 8, 2025 | 4.11 | 4.11 | 4.04 | 4.05 | 4.05 | -1.94% | 2,269,697 |
| Sep 5, 2025 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | 0.49% | 2,553,398 |
| Sep 4, 2025 | 4.12 | 4.13 | 4.08 | 4.11 | 4.11 | -0.24% | 3,655,781 |
| Sep 3, 2025 | 4.20 | 4.21 | 4.09 | 4.12 | 4.12 | -1.90% | 5,047,944 |
| Sep 2, 2025 | 4.23 | 4.26 | 4.18 | 4.20 | 4.20 | -0.71% | 3,912,316 |
| Sep 1, 2025 | 4.20 | 4.23 | 4.18 | 4.23 | 4.23 | 0.71% | 2,289,602 |
| Aug 29, 2025 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | -0.24% | 5,371,298 |
| Aug 28, 2025 | 4.16 | 4.23 | 4.15 | 4.21 | 4.21 | 1.20% | 2,720,528 |
| Aug 27, 2025 | 4.18 | 4.22 | 4.13 | 4.16 | 4.16 | -0.48% | 3,278,816 |
| Aug 26, 2025 | 4.15 | 4.20 | 4.15 | 4.18 | 4.18 | 0.48% | 2,505,113 |
| Aug 25, 2025 | 4.18 | 4.19 | 4.14 | 4.16 | 4.16 | -0.24% | 2,170,989 |
| Aug 22, 2025 | 4.17 | 4.18 | 4.13 | 4.17 | 4.17 | -0.48% | 2,874,898 |
| Aug 21, 2025 | 4.18 | 4.19 | 4.12 | 4.19 | 4.19 | 1.21% | 1,752,287 |
| Aug 20, 2025 | 4.20 | 4.20 | 4.11 | 4.14 | 4.14 | -0.48% | 2,466,463 |
| Aug 19, 2025 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | -0.95% | 2,947,725 |
| Aug 18, 2025 | 4.15 | 4.22 | 4.14 | 4.20 | 4.20 | 0.96% | 6,498,599 |
| Aug 15, 2025 | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | 1.46% | 3,437,763 |
| Aug 14, 2025 | 4.07 | 4.16 | 4.07 | 4.10 | 4.10 | 0.74% | 5,167,985 |
| Aug 13, 2025 | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | 0.25% | 4,717,672 |
| Aug 12, 2025 | 4.01 | 4.08 | 4.01 | 4.06 | 4.06 | 1.25% | 2,189,972 |
| Aug 11, 2025 | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | - | 3,712,932 |
| Aug 8, 2025 | 3.99 | 4.02 | 3.98 | 4.01 | 4.01 | 0.25% | 1,463,758 |
| Aug 7, 2025 | 3.99 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 3,462,035 |
| Aug 6, 2025 | 3.96 | 3.99 | 3.96 | 3.98 | 3.98 | 0.25% | 2,873,093 |
| Aug 5, 2025 | 3.94 | 3.99 | 3.90 | 3.97 | 3.97 | 1.28% | 2,617,691 |
| Aug 4, 2025 | 3.89 | 3.95 | 3.89 | 3.92 | 3.92 | 0.77% | 2,399,723 |
| Aug 1, 2025 | 3.89 | 3.89 | 3.85 | 3.89 | 3.89 | -0.26% | 2,094,416 |
| Jul 31, 2025 | 3.93 | 3.93 | 3.88 | 3.90 | 3.90 | -0.51% | 2,306,001 |
| Jul 30, 2025 | 3.92 | 3.93 | 3.90 | 3.92 | 3.92 | 0.51% | 3,875,693 |
| Jul 29, 2025 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | 1.04% | 2,798,997 |
| Jul 28, 2025 | 3.83 | 3.88 | 3.82 | 3.86 | 3.86 | 0.78% | 2,589,747 |
| Jul 25, 2025 | 3.82 | 3.83 | 3.80 | 3.83 | 3.83 | 0.26% | 1,944,216 |
| Jul 24, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | - | 2,226,171 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.78 | 3.82 | 3.82 | -1.80% | 7,376,054 |
| Jul 22, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | -0.51% | 3,794,436 |
| Jul 21, 2025 | 3.93 | 3.93 | 3.88 | 3.91 | 3.91 | -1.01% | 3,512,340 |