Various chartings for (MTS) METCASH LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 52,854
| 0.4 |
MAX
| 5.4
| 97,328,983
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for MTS
|
Weekly    Format Enhanced Daily Prices for MTS    Basic  |
End of day Prices (Enhanced format), last 120 Days for (MTS) METCASH LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.227 |
2021-Jan-25 Mon
| 3.49
| 3.52
| 3.46
| 3.49
| 2,850,558
| 9,948,447
| ###
| ###
| 15.4 |
2021-Jan-22 Fri
| 3.46
| 3.49
| 3.41
| 3.47
| 3,485,171
| ###
| 0.3
| 71.0
| ### |
2021-Jan-21 Thu
| 3.4
| 3.5
| ###
| 3.49
| 3,852,943
| 13,254,123
| 2.6
| 82.5
| 15.4 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| ###
| 10,725,659
| ###
| ###
| 14.8 |
2021-Jan-19 Tue
| ###
| 3.4
| ###
| ###
| 1,157,854
| 3,907,757
| ###
| ###
| 14.8 |
2021-Jan-18 Mon
| ###
| 3.41
| ###
| ###
| ###
| 5,172,855
| -0.9
| ###
| 14.8 |
2021-Jan-15 Fri
| ###
| 3.41
| ###
| ###
| 1,769,548
| 5,994,343
| ###
| ###
| 14.8 |
2021-Jan-14 Thu
| ###
| 3.4
| 3.325
| ###
| 2,584,458
| 8,690,240
| -0.9
| 30.2
| 14.8 |
2021-Jan-13 Wed
| 3.4
| 3.43
| ###
| ###
| 1,711,244
| 5,826,785
| -0.6
| ###
| ### |
2021-Jan-12 Tue
| 3.43
| 3.47
| ###
| 3.43
| 2,141,478
| ###
| ###
| 73.2
| ### |
2021-Jan-11 Mon
| 3.44
| 3.5
| 3.4
| 3.43
| 3,012,121
| ###
| ###
| 54.5
| ### |
2021-Jan-08 Fri
| 3.42
| 3.47
| 3.42
| 3.47
| 1,953,248
| ###
| ###
| 75.3
| ### |
2021-Jan-07 Thu
| 3.43
| 3.49
| 3.41
| 3.45
| 2,430,850
| ###
| 0.6
| ###
| 15.2 |
2021-Jan-06 Wed
| ###
| 3.43
| ###
| 3.41
| ###
| 7,789,175
| 1.2
| ###
| 15.0 |
2021-Jan-05 Tue
| ###
| 3.425
| ###
| 3.42
| ###
| ###
| 1.2
| 71.1
| ### |
2021-Jan-04 Mon
| 3.41
| 3.46
| 3.41
| 3.44
| 2,571,376
| 8,832,676
| 0.9
| ###
| 15.2 |
2020-Dec-31 Thu
| 3.44
| 3.47
| ###
| ###
| 1,376,954
| ###
| -1.7
| 22.0
| ### |
2020-Dec-30 Wed
| 3.44
| 3.46
| 3.42
| 3.44
| 2,078,327
| 7,149,444
| ###
| 65.6
| 15.2 |
2020-Dec-29 Tue
| 3.48
| 3.49
| 3.42
| 3.44
| ###
| ###
| -1.1
| ###
| 15.2 |
2020-Dec-24 Thu
| 3.47
| 3.48
| 3.43
| 3.43
| ###
| 3,282,927
| -1.2
| ###
| ### |
2020-Dec-23 Wed
| 3.46
| 3.52
| ###
| 3.45
| ###
| 16,351,128
| -0.3
| ###
| 15.2 |
2020-Dec-22 Tue
| 3.48
| 3.51
| 3.44
| 3.5
| 3,390,983
| ###
| 0.6
| 79.9
| 15.4 |
2020-Dec-21 Mon
| 3.59
| ###
| 3.56
| 3.58
| 4,320,049
| 15,508,975
| -0.3
| ###
| ### |
2020-Dec-18 Fri
| 3.55
| ###
| 3.52
| 3.57
| 7,140,956
| ###
| ###
| ###
| ### |
2020-Dec-17 Thu
| 3.59
| ###
| 3.54
| 3.55
| ###
| ###
| ###
| ###
| 15.6 |
2020-Dec-16 Wed
| 3.55
| 3.57
| 3.49
| 3.53
| 5,226,840
| 18,450,745
| ###
| 39.1
| ### |
2020-Dec-15 Tue
| 3.5
| 3.58
| 3.5
| 3.53
| ###
| 23,501,744
| 0.9
| ###
| ### |
2020-Dec-14 Mon
| 3.48
| 3.59
| 3.44
| 3.54
| ###
| 20,623,225
| 1.7
| 84.1
| 15.6 |
2020-Dec-11 Fri
| 3.4
| 3.48
| 3.4
| 3.46
| ###
| 12,476,253
| ###
| 79.8
| 15.2 |
2020-Dec-10 Thu
| 3.4
| 3.48
| ###
| 3.44
| 7,414,729
| ###
| 1.2
| 83.3
| 15.2 |
2020-Dec-09 Wed
| 3.47
| 3.52
| 3.43
| 3.46
| ###
| 24,622,241
| -0.3
| ###
| 15.2 |
2020-Dec-08 Tue
| 3.51
| 3.55
| 3.42
| 3.46
| ###
| ###
| -1.4
| 28.9
| 15.2 |
2020-Dec-07 Mon
| 3.47
| ###
| 3.43
| 3.55
| ###
| ###
| ###
| 84.9
| 15.6 |
2020-Dec-04 Fri
| ###
| 3.22
| ###
| 3.22
| 9,080,450
| 28,853,129
| 2.2
| ###
| 14.2 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 84.9
| ### |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| ###
| 13,604,380
| ###
| ###
| ### |
2020-Dec-01 Tue
| 3
| ###
| ###
| ###
| 4,775,450
| ###
| ###
| ###
| 13.1 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 9,142,081
| 27,426,243
| -3.3
| ###
| 13.0 |
2020-Nov-27 Fri
| ###
| ###
| 2.985
| ###
| ###
| ###
| ###
| 75.5
| 13.4 |
2020-Nov-26 Thu
| ###
| ###
| ###
| 3
| 3,089,779
| 9,315,683
| ###
| ###
| 13.2 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| ###
| 11,063,075
| -1.0
| ###
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 3,979,726
| 12,237,657
| -0.3
| ###
| 13.6 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 3,522,254
| ###
| ###
| ###
| ### |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 3,765,020
| ###
| -0.3
| 32.6
| ### |
2020-Nov-19 Thu
| ###
| ###
| 3
| ###
| 5,860,871
| ###
| ###
| 23.9
| 13.4 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| 82.8
| 13.6 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 4,912,924
| 14,738,772
| ###
| 69.5
| ### |
2020-Nov-16 Mon
| ###
| ###
| 3
| ###
| 52,854
| ###
| -1.0
| ###
| ### |
2020-Nov-13 Fri
| 3
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 3,435,757
| 10,238,555
| ###
| ###
| 13.1 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| ###
| 14,166,424
| ###
| 34.6
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 7,698,971
| ###
| -6.9
| ###
| 13.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| ###
| 9,142,776
| 1.9
| 69.7
| 14.0 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 2,796,783
| 8,628,075
| 0.3
| 65.4
| 13.6 |
2020-Nov-05 Thu
| 3
| ###
| ###
| ###
| ###
| 11,425,457
| ###
| 83.1
| 13.5 |
2020-Nov-04 Wed
| ###
| ###
| ###
| 3
| ###
| ###
| ###
| 26.1
| 13.2 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 85.2
| 13.3 |
2020-Nov-02 Mon
| ###
| ###
| 2.88
| ###
| ###
| 12,915,723
| -0.3
| ###
| 12.9 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 6,070,579
| 18,120,678
| ###
| ###
| 13.0 |
2020-Oct-29 Thu
| ###
| ###
| 3
| 3
| ###
| 16,646,726
| ###
| 19.7
| 13.2 |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
| ###
| 14,297,889
| 2.0
| 78.2
| 13.6 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 77.1
| 13.7 |
2020-Oct-23 Fri
| ###
| ###
| 3.085
| ###
| 2,329,985
| 7,228,778
| 0.3
| ###
| 13.7 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| ###
| 22,176,948
| 0.6
| 74.0
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
| 2,293,326
| 7,063,444
| 0.3
| ###
| 13.6 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 5,397,077
| 16,461,084
| ###
| 73.9
| ### |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 68.4
| ### |
2020-Oct-16 Fri
| ###
| ###
| 3
| ###
| 7,612,750
| ###
| ###
| 74.8
| 13.4 |
2020-Oct-15 Thu
| 3
| ###
| ###
| ###
| ###
| ###
| ###
| 73.3
| ### |
2020-Oct-14 Wed
| ###
| ###
| ###
| 3
| 4,251,875
| 12,755,625
| ###
| 75.6
| 13.2 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 81.9
| ### |
2020-Oct-12 Mon
| 2.88
| ###
| 2.85
| ###
| ###
| ###
| ###
| 68.3
| 12.8 |
2020-Oct-09 Fri
| 2.86
| ###
| 2.86
| ###
| ###
| 4,515,945
| ###
| ###
| 12.8 |
2020-Oct-08 Thu
| 2.84
| 2.89
| 2.83
| 2.87
| ###
| ###
| 1.1
| 74.4
| ### |
2020-Oct-07 Wed
| 2.78
| 2.86
| 2.77
| 2.86
| ###
| ###
| 2.9
| 84.7
| ### |
2020-Oct-06 Tue
| 2.79
| ###
| 2.75
| 2.77
| 2,974,171
| 8,305,372
| ###
| ###
| 12.2 |
2020-Oct-05 Mon
| 2.73
| 2.77
| 2.71
| 2.77
| 1,256,882
| 3,443,856
| ###
| ###
| 12.2 |
2020-Oct-02 Fri
| 2.73
| 2.75
| ###
| 2.71
| 2,639,244
| 7,178,743
| ###
| 56.9
| 11.9 |
2020-Oct-01 Thu
| 2.76
| ###
| 2.73
| 2.76
| 4,085,552
| ###
| ###
| 63.5
| 12.2 |
2020-Sep-30 Wed
| 2.8
| 2.82
| 2.76
| 2.76
| 3,853,122
| ###
| -1.4
| ###
| 12.2 |
2020-Sep-29 Tue
| 2.87
| 2.87
| 2.79
| 2.8
| 2,194,526
| ###
| ###
| ###
| 12.3 |
2020-Sep-28 Mon
| 2.86
| 2.89
| 2.85
| 2.85
| 1,879,282
| ###
| -0.4
| 34.2
| 12.6 |
2020-Sep-25 Fri
| 2.89
| ###
| 2.84
| 2.87
| ###
| 8,144,044
| ###
| 27.1
| ### |
2020-Sep-24 Thu
| ###
| ###
| 2.89
| ###
| ###
| ###
| -0.7
| ###
| 12.9 |
2020-Sep-23 Wed
| ###
| 2.975
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Sep-22 Tue
| 2.86
| 2.925
| 2.86
| 2.88
| 3,351,940
| 9,695,486
| ###
| ###
| 12.7 |
2020-Sep-21 Mon
| 2.86
| 2.88
| 2.83
| 2.86
| 3,223,671
| 9,203,580
| ###
| 74.0
| ### |
2020-Sep-18 Fri
| 2.86
| 2.87
| 2.81
| 2.85
| ###
| 13,655,057
| -0.4
| ###
| 12.6 |
2020-Sep-17 Thu
| 2.84
| 2.88
| 2.83
| 2.85
| ###
| ###
| 0.4
| ###
| 12.6 |
2020-Sep-16 Wed
| 2.8
| 2.86
| 2.8
| 2.86
| 6,613,554
| 18,716,357
| 2.1
| 78.0
| ### |
2020-Sep-15 Tue
| 2.84
| 2.85
| 2.76
| 2.81
| ###
| 19,285,785
| -1.1
| 28.3
| 12.4 |
2020-Sep-14 Mon
| 2.87
| 2.89
| 2.85
| 2.88
| ###
| 6,601,545
| 0.3
| 68.1
| 12.7 |
2020-Sep-11 Fri
| 2.85
| ###
| 2.84
| 2.87
| 4,053,453
| ###
| ###
| ###
| ### |
2020-Sep-10 Thu
| 2.88
| 2.925
| 2.86
| ###
| 3,331,147
| 9,635,342
| ###
| 77.6
| 12.8 |
2020-Sep-09 Wed
| 2.86
| ###
| 2.83
| 2.86
| 3,119,629
| ###
| ###
| 68.4
| ### |
2020-Sep-08 Tue
| ###
| ###
| 2.89
| ###
| ###
| ###
| 0.3
| 67.5
| ### |
2020-Sep-07 Mon
| 2.87
| ###
| 2.86
| ###
| 4,672,040
| ###
| ###
| 80.1
| ### |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 4,036,356
| 11,806,341
| 0.7
| 70.1
| 12.9 |
2020-Sep-03 Thu
| ###
| 3
| ###
| ###
| 4,144,073
| ###
| 0.7
| 71.4
| 13.1 |
2020-Sep-02 Wed
| ###
| ###
| 2.88
| ###
| 2,895,977
| 8,441,772
| 1.4
| ###
| ### |
2020-Sep-01 Tue
| 2.89
| ###
| 2.84
| 2.85
| ###
| 11,770,557
| -1.4
| ###
| 12.6 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 2,254,578
| ###
| -0.3
| ###
| ### |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
| 3,294,322
| 9,833,551
| ###
| ###
| ### |
2020-Aug-27 Thu
| ###
| ###
| ###
| 3
| 8,538,987
| 25,702,350
| 0.7
| 71.8
| 13.2 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 39.8
| ### |
2020-Aug-25 Tue
| 3
| ###
| 2.88
| ###
| 3,917,474
| ###
| ###
| ###
| ### |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| ###
| 7,588,445
| ###
| ###
| ### |
2020-Aug-21 Fri
| 3
| 3
| ###
| ###
| ###
| 20,387,841
| ###
| 23.4
| 13.0 |
2020-Aug-20 Thu
| ###
| 3
| 2.88
| ###
| ###
| 17,569,542
| 1.4
| ###
| 13.0 |
2020-Aug-19 Wed
| ###
| 2.985
| ###
| ###
| ###
| 9,610,384
| 1.0
| 76.2
| ### |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| ###
| 30,352,779
| ###
| 27.4
| ### |
2020-Aug-17 Mon
| ###
| ###
| 2.975
| 3
| ###
| 20,355,446
| ###
| 21.8
| 13.2 |
2020-Aug-14 Fri
| 3
| ###
| ###
| ###
| 7,937,954
| ###
| ###
| 73.2
| 13.4 |
2020-Aug-13 Thu
| ###
| 3.075
| ###
| ###
| 4,714,125
| ###
| ###
| ###
| ### |
2020-Aug-12 Wed
| ###
| 3
| ###
| ###
| ###
| ###
| ###
| 43.7
| ### |
2020-Aug-11 Tue
| ###
| ###
| 2.89
| ###
| 3,221,382
| 9,454,756
| 1.4
| ###
| ### |
2020-Aug-10 Mon
| 2.85
| ###
| 2.83
| ###
| ###
| ###
| ###
| 78.6
| ### |
2020-Aug-07 Fri
| 2.83
| 2.87
| 2.82
| 2.84
| 3,383,058
| ###
| 0.4
| ###
| ### |
2020-Aug-06 Thu
| 2.77
| 2.84
| 2.75
| 2.82
| 3,288,272
| 9,190,720
| ###
| ###
| 12.4 |
|
Enhanced    Basic Format Daily Prices for MTS    Bottom  |
Basic Prices for MTS
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-01-26 09:29:32 thru 2021-01-26 09:29:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|