Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Feb-23 07:27:25 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MTA) METALS OF AFRICA LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for MTA    Limits Next Section


Company Details for (MTA) METALS OF AFRICA LIMITED

Listing Code MTA
Listing Name METALS OF AFRICA LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for MTA .. Thursday 29th December 2016

MTA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.2
MAX ### 8,769,857 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for MTA    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>


End of day Prices (full format),

224 Days for (MTA) METALS OF AFRICA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.06
2015-Feb-25 Wed ### ### ### ### 59,750 0 17.7 17.7 0.0
2015-Feb-24 Tue ### ### ### ### 0 0.0
2015-Feb-23 Mon ### ### ### ### 70.1 70.1 0.0
2015-Feb-20 Fri ### ### ### ### 5,250 0 ### ### 0.0
2015-Feb-19 Thu 0.075 0.075 0.075 0.075 0 0.0
2015-Feb-18 Wed ### 0.078 ### 0.075 95.4 95.4 0.0
2015-Feb-17 Tue ### ### ### ### 73.7 73.7 0.0
2015-Feb-16 Mon ### 0.075 ### 0.075 240,643 9,024 95.0 95.0 0.0
2015-Feb-13 Fri ### ### ### ### 48,750 0 62.2 62.2 0.0
2015-Feb-12 Thu ### 0.075 ### 0.075 96.2 96.2 0.0
2015-Feb-11 Wed ### ### ### ### 210,149 0 93.5 93.5 0.0
2015-Feb-10 Tue ### ### ### ### ### ### 0.0
2015-Feb-09 Mon ### ### ### ### 0 0.0
2015-Feb-06 Fri ### ### ### ### 15.8 15.8 0.0
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed ### ### ### ### 36,455 0 ### ### 0.0
2015-Feb-03 Tue ### ### ### ### 0 0.0
2015-Feb-02 Mon ### ### ### ### ### ### 0.0
2015-Jan-30 Fri ### ### ### ### 92.6 92.6 0.0
2015-Jan-29 Thu ### ### ### ### 90,076 0 65.7 65.7 0.0
2015-Jan-28 Wed ### ### ### ### ### ### 0.0
2015-Jan-27 Tue ### ### ### ### 0 0.0
2015-Jan-23 Fri ### ### ### ### 67.0 67.0 0.0
2015-Jan-22 Thu ### ### ### ### 58,872 0 72.5 72.5 0.0
2015-Jan-21 Wed 0.054 ### 0.054 ### ### ### 0.0
2015-Jan-20 Tue ### ### ### ### 0 0.0
2015-Jan-19 Mon ### ### ### ### ### ### 0.0
2015-Jan-16 Fri 0.048 0.048 0.046 0.046 ### ### ###
2015-Jan-15 Thu 0.053 0.053 0.053 0.053 0 ###
2015-Jan-14 Wed 0.053 0.053 0.053 0.053 0 ###
2015-Jan-13 Tue 0.053 0.053 0.053 0.053 ### ### ###
2015-Jan-12 Mon 0.052 0.052 0.051 0.051 14.7 14.7 ###
2015-Jan-09 Fri 0.051 0.052 0.051 0.052 16,455 847 83.9 83.9 ###
2015-Jan-08 Thu ### ### ### ### 73.0 73.0 0.0
2015-Jan-07 Wed ### ### ### ### 0 0.0
2015-Jan-06 Tue ### ### ### ### ### ### 0.0
2015-Jan-05 Mon 0.053 0.053 0.053 0.053 0 ###
2015-Jan-02 Fri 0.053 0.053 0.053 0.053 0 ###
2014-Dec-31 Wed 0.053 0.053 0.053 0.053 0 ###
2014-Dec-30 Tue 0.053 0.053 0.053 0.053 78.4 78.4 ###
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed 0.052 0.052 ### ### 104,175 ### ### ### 0.0
2014-Dec-23 Tue 0.055 0.055 0.055 0.055 ### ### ###
2014-Dec-22 Mon 0.055 0.055 0.052 0.052 123,180 ### ### ### ###
2014-Dec-19 Fri 0.049 0.054 0.049 0.054 805,580 41,487 96.2 96.2 ###
2014-Dec-18 Thu 0.048 0.049 0.048 0.049 82.0 82.0 ###
2014-Dec-17 Wed ### ### 0.044 0.048 ### ### ###
2014-Dec-16 Tue 0.049 0.051 0.045 0.051 ### ### ###
2014-Dec-15 Mon 0.052 0.052 0.046 0.046 ### ### ###
2014-Dec-12 Fri 0.048 ### ### 0.058 99.0 99.0 0.0
2014-Dec-11 Thu 0.087 0.087 0.053 0.054 2,085,627 ### ### ### ###
2014-Dec-10 Wed 0.087 0.087 0.087 0.087 72.0 72.0 ###
2014-Dec-09 Tue 0.089 0.089 0.088 0.088 33.7 33.7 ###
2014-Dec-08 Mon 0.088 ### 0.088 0.089 123,159 ### 80.7 80.7 ###
2014-Dec-05 Fri 0.084 0.086 0.081 0.086 88.9 88.9 ###
2014-Dec-04 Thu ### ### 0.084 0.084 358,388 15,052 1.4 1.4 ###
2014-Dec-03 Wed ### ### ### ### 351,341 0 ### ### 0.0
2014-Dec-02 Tue ### ### ### ### 81,781 0 ### ### 0.0
2014-Dec-01 Mon ### ### ### ### ### ### 0.0
2014-Nov-28 Fri ### ### ### ### ### ### 0.0
2014-Nov-27 Thu ### ### ### ### ### ### 0.0
2014-Nov-26 Wed ### ### ### ### 396,579 0 ### ### 0.0
2014-Nov-25 Tue ### ### ### ### 63,022 0 19.6 19.6 0.0
2014-Nov-24 Mon ### ### ### ### 72.6 72.6 0.0
2014-Nov-21 Fri ### ### ### ### ### ### 0.0
2014-Nov-20 Thu ### ### ### ### 559,848 0 4.3 4.3 0.0
2014-Nov-19 Wed ### ### ### ### 12.6 12.6 0.0
2014-Nov-18 Tue 0.125 ### 0.125 ### ### ### 0.0
2014-Nov-17 Mon ### 0.125 ### 0.125 ### ### 0.0
2014-Nov-14 Fri ### ### ### ### 98.8 98.8 0.0
2014-Nov-13 Thu ### ### ### ### ### ### 0.0
2014-Nov-12 Wed 0.125 0.125 ### ### ### ### 0.0
2014-Nov-11 Tue ### 0.125 ### 0.125 99.8 99.8 0.0
2014-Nov-10 Mon ### ### ### ### ### ### 0.0
2014-Nov-07 Fri ### ### ### ### 8.7 8.7 0.0
2014-Nov-06 Thu ### ### ### ### 79.9 79.9 0.0
2014-Nov-05 Wed ### ### ### ### 74.6 74.6 0.0
2014-Nov-04 Tue 0.125 0.125 ### ### ### ### 0.0
2014-Nov-03 Mon ### ### ### ### 0 0.0
2014-Oct-31 Fri ### ### ### ### ### ### 0.0
2014-Oct-30 Thu ### ### 0.125 ### ### ### 0.0
2014-Oct-29 Wed ### ### ### ### ### ### 0.0
2014-Oct-28 Tue ### ### 0.125 ### 397,180 24,823 ### ### 0.0
2014-Oct-27 Mon ### ### ### 0.125 9.3 9.3 0.0
2014-Oct-24 Fri ### ### ### ### ### ### 0.0
2014-Oct-23 Thu ### ### ### ### 102,570 0 71.7 71.7 0.0
2014-Oct-22 Wed 0.125 ### ### ### 149,720 0 8.7 8.7 0.0
2014-Oct-21 Tue 0.125 ### ### ### 94.1 94.1 0.0
2014-Oct-20 Mon ### ### ### ### 107,282 0 ### ### 0.0
2014-Oct-17 Fri 0.125 ### ### 0.125 ### ### 0.0
2014-Oct-16 Thu 0.125 ### ### 0.125 69.7 69.7 0.0
2014-Oct-15 Wed ### ### ### ### 71.9 71.9 0.0
2014-Oct-14 Tue ### ### ### ### 98,888 0 ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 72.9 72.9 0.0
2014-Oct-10 Fri ### ### ### ### 581,047 0 ### ### 0.0
2014-Oct-09 Thu ### ### ### ### 191,720 0 ### ### 0.0
2014-Oct-08 Wed ### ### 0.125 0.125 223,750 13,984 10.4 10.4 0.0
2014-Oct-07 Tue ### ### ### ### 77.4 77.4 0.0
2014-Oct-06 Mon ### ### ### ### ### ### 0.0
2014-Oct-03 Fri ### ### ### ### 199,140 0 ### ### 0.0
2014-Oct-02 Thu ### 0.145 ### ### ### ### 0.0
2014-Oct-01 Wed ### 0.145 ### 0.145 92.1 92.1 ###
2014-Sep-30 Tue ### ### ### ### 69.2 69.2 0.0
2014-Sep-29 Mon ### 0.145 ### ### ### ### 0.0
2014-Sep-26 Fri 0.145 0.145 ### ### ### ### 0.0
2014-Sep-25 Thu 0.145 0.145 ### 0.145 33,929 2,459 74.6 74.6 ###
2014-Sep-24 Wed ### ### ### ### 76.0 76.0 0.0
2014-Sep-23 Tue ### ### ### ### ### ### 0.0
2014-Sep-22 Mon 0.155 0.155 ### ### 3.3 3.3 0.0
2014-Sep-19 Fri 0.145 0.155 0.145 0.155 559,749 ### ### ### ###
2014-Sep-18 Thu ### ### 0.145 0.145 ### ### ###
2014-Sep-17 Wed ### ### ### ### 399,657 0 4.8 4.8 0.0
2014-Sep-16 Tue 0.155 0.155 ### ### 786,820 60,978 ### ### 0.0
2014-Sep-15 Mon 0.155 0.155 ### ### 501,144 ### 14.9 14.9 0.0
2014-Sep-12 Fri 0.145 0.155 0.145 0.155 6,084,920 ### ### ### ###
2014-Sep-11 Thu 0.155 0.155 ### ### 386,221 ### 11.9 11.9 0.0
2014-Sep-10 Wed 0.155 ### ### 0.155 394,920 0 75.0 75.0 ###
2014-Sep-09 Tue ### ### ### ### 428,879 0 65.8 65.8 0.0
2014-Sep-08 Mon ### ### ### ### ### ### 0.0
2014-Sep-05 Fri ### 0.175 ### ### ### ### 0.0
2014-Sep-04 Thu ### 0.175 ### ### 90.1 90.1 0.0
2014-Sep-03 Wed 0.175 0.175 ### ### 230,126 ### 2.3 2.3 0.0
2014-Sep-02 Tue ### ### ### ### 0 0.0
2014-Sep-01 Mon ### ### ### ### 0 0.0
2014-Aug-29 Fri ### ### ### ### 420,426 0 ### ### 0.0
2014-Aug-28 Thu 0.155 0.185 0.155 ### 1,706,751 290,147 ### ### 0.0
2014-Aug-27 Wed 0.155 ### ### ### 323,382 0 11.7 11.7 0.0
2014-Aug-26 Tue 0.175 0.175 0.155 0.155 561,059 92,574 1.9 1.9 ###
2014-Aug-25 Mon ### ### ### ### 2,359,626 0 ### ### 0.0
2014-Aug-22 Fri ### ### ### ### 0 0.0
2014-Aug-21 Thu ### ### ### ### 0 0.0
2014-Aug-20 Wed 0.175 ### 0.175 ### 97.0 97.0 0.0
2014-Aug-19 Tue ### ### ### ### 810,245 0 3.5 3.5 0.0
2014-Aug-18 Mon 0.175 ### ### ### ### ### 0.0
2014-Aug-15 Fri ### ### ### ### 67.8 67.8 0.0
2014-Aug-14 Thu ### ### 0.155 ### 95.9 95.9 0.0
2014-Aug-13 Wed ### ### 0.155 0.155 ### ### ###
2014-Aug-12 Tue ### ### ### ### 191,722 0 ### ### 0.0
2014-Aug-11 Mon ### ### ### ### ### ### 0.0
2014-Aug-08 Fri ### ### 0.145 0.145 ### ### ###
2014-Aug-07 Thu ### 0.175 ### ### 423,387 37,046 ### ### 0.0
2014-Aug-06 Wed ### ### ### ### 1,044,929 0 1.8 1.8 0.0
2014-Aug-05 Tue 0.2 0.2 0.175 0.175 618,123 ### 1.9 1.9 0.0
2014-Aug-04 Mon ### 0.21 ### ### 370,984 38,953 ### ### 0.0
2014-Aug-01 Fri 0.21 0.21 0.2 0.2 517,489 106,085 7.7 7.7 0.0
2014-Jul-31 Thu ### 0.23 0.2 0.21 1,295,676 278,570 15.6 15.6 ###
2014-Jul-30 Wed 0.22 0.22 ### ### ### ### 0.0
2014-Jul-29 Tue 0.24 0.24 ### 0.21 1,539,528 184,743 2.0 2.0 ###
2014-Jul-28 Mon ### ### ### ### ### ### 0.0
2014-Jul-25 Fri ### 0.2 0.185 ### 652,621 125,629 ### ### 0.0
2014-Jul-24 Thu 0.21 0.22 ### ### 4.6 4.6 0.0
2014-Jul-23 Wed 0.22 0.24 0.21 0.21 6.9 6.9 ###
2014-Jul-22 Tue 0.23 0.23 ### 0.22 1,457,678 ### ### ### 0.0
2014-Jul-21 Mon 0.24 0.25 0.23 ### ### ### 0.0
2014-Jul-18 Fri ### 0.29 0.22 0.225 0.9 0.9 ###
2014-Jul-17 Thu ### 0.26 0.21 0.24 ### ### 0.0
2014-Jul-16 Wed 0.175 ### 0.175 0.225 2,882,350 ### ### ### ###
2014-Jul-15 Tue 0.185 ### 0.145 ### ### ### 0.0
2014-Jul-14 Mon 0.185 0.185 0.185 0.185 0 ###
2014-Jul-11 Fri 0.185 0.2 0.175 0.185 ### ### ###
2014-Jul-10 Thu ### 0.21 ### 0.185 ### ### ###
2014-Jul-09 Wed ### 0.155 ### 0.145 387,120 ### 10.9 10.9 ###
2014-Jul-08 Tue ### 0.185 0.145 0.155 90.5 90.5 ###
2014-Jul-07 Mon 0.125 ### ### ### 2,214,783 0 95.6 95.6 0.0
2014-Jul-04 Fri ### ### ### ### ### ### 0.0
2014-Jul-03 Thu ### ### ### ### 96.7 96.7 0.0
2014-Jul-02 Wed ### ### ### ### 554,124 0 16.5 16.5 0.0
2014-Jul-01 Tue ### ### ### ### 964,141 0 84.4 84.4 0.0
2014-Jun-30 Mon ### ### ### ### 356,626 0 ### ### 0.0
2014-Jun-27 Fri ### ### ### ### 527,522 0 81.8 81.8 0.0
2014-Jun-26 Thu ### ### ### ### 0.8 0.8 0.0
2014-Jun-25 Wed ### 0.125 ### ### 90.6 90.6 0.0
2014-Jun-24 Tue ### ### 0.086 ### 4,191,126 ### ### ### 0.0
2014-Jun-23 Mon 0.081 ### 0.081 0.086 4,172,044 ### 94.6 94.6 ###
2014-Jun-20 Fri ### 0.075 ### 0.071 1,517,228 ### 97.8 97.8 0.0
2014-Jun-19 Thu ### ### ### ### ### ### 0.0
2014-Jun-18 Wed 0.057 0.057 0.057 0.057 ### ### 0.0
2014-Jun-17 Tue ### ### ### ### 13.2 13.2 0.0
2014-Jun-16 Mon ### ### ### ### 0 0.0
2014-Jun-13 Fri ### ### ### ### 0 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed 0.075 0.075 0.075 0.075 0 0.0
2014-Jun-10 Tue 0.075 0.075 0.075 0.075 0 0.0
2014-Jun-06 Fri 0.075 0.075 0.075 0.075 0 0.0
2014-Jun-05 Thu 0.075 0.075 0.075 0.075 0 0.0
2014-Jun-04 Wed 0.075 0.075 0.075 0.075 0 0.0
2014-Jun-03 Tue 0.075 0.075 0.075 0.075 0 0.0
2014-Jun-02 Mon 0.075 0.075 0.075 0.075 0 0.0
2014-May-30 Fri 0.075 0.075 0.075 0.075 0 0.0
2014-May-29 Thu ### 0.075 ### 0.075 95.9 95.9 0.0
2014-May-28 Wed ### ### ### ### 0 0.0
2014-May-27 Tue ### ### ### ### 0 0.0
2014-May-26 Mon ### ### ### ### 0 0.0
2014-May-23 Fri ### ### ### ### 0 0.0
2014-May-22 Thu ### ### ### ### 0 0.0
2014-May-21 Wed ### ### ### ### 0 0.0
2014-May-20 Tue ### ### ### ### 0 0.0
2014-May-19 Mon ### ### ### ### 0 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu 0.081 0.081 0.081 0.081 0 0.0
2014-May-14 Wed 0.081 0.081 0.081 0.081 0 0.0
2014-May-13 Tue 0.081 0.081 0.081 0.081 0 0.0
2014-May-12 Mon 0.081 0.081 0.081 0.081 0 0.0
2014-May-09 Fri 0.081 0.081 0.081 0.081 0 0.0
2014-May-08 Thu 0.081 0.081 0.081 0.081 0 0.0
2014-May-07 Wed 0.081 0.081 0.081 0.081 0 0.0
2014-May-06 Tue 0.081 0.081 0.081 0.081 0 0.0
2014-May-05 Mon 0.081 0.081 0.081 0.081 0 0.0
2014-May-02 Fri 0.081 0.081 0.081 0.081 0 0.0
2014-May-01 Thu 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-30 Wed 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-29 Tue 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-28 Mon 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-24 Thu 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-23 Wed 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-22 Tue 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-17 Thu 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-16 Wed 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-15 Tue 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-14 Mon 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-11 Fri 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-10 Thu 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-09 Wed 0.081 0.081 0.081 0.081 0 0.0
2014-Apr-08 Tue 0.081 0.081 0.081 0.081 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 Next >>
     Prev Section 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 2026-02-23 07:27:25 thru 2026-02-23 07:27:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000