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 Thu 24-Apr-25 11:23:09 AM AEST

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

(MTS) METCASH LIMITED Daily Prices...

     Prev Section TOC    Company Info for MTS    Limits Next Section


Company Details for (MTS) METCASH LIMITED

Listing Code MTS
Listing Name METCASH LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name METCASH LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000MTS0


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for MTS .. Friday 10th November 2023

MTS 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 ### 52,854 0.4
MAX 5.4 97,328,983 ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (MTS) METCASH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.28
2024-Apr-24 Wed ### ### 3.89 ### 2,714,979 ### 29.6 29.6 0.0
2024-Apr-23 Tue ### ### ### ### ### ### 0.0
2024-Apr-22 Mon 3.89 ### 3.88 ### 69.9 69.9 0.0
2024-Apr-19 Fri ### ### 3.85 3.87 37.2 37.2 ###
2024-Apr-18 Thu 3.89 ### 3.89 ### 2,195,024 4,269,321 71.6 71.6 0.0
2024-Apr-17 Wed ### ### 3.89 ### ### ### 0.0
2024-Apr-16 Tue ### ### 3.86 ### ### ### 0.0
2024-Apr-15 Mon 3.89 ### 3.89 ### 79.1 79.1 0.0
2024-Apr-12 Fri ### ### 3.89 ### 1,937,382 ### ### ### 0.0
2024-Apr-11 Thu 3.87 ### 3.87 ### 1,741,756 ### ### ### 0.0
2024-Apr-10 Wed ### ### 3.87 ### 4,036,986 ### 24.5 24.5 0.0
2024-Apr-09 Tue ### ### ### ### 5,083,021 0 ### ### 0.0
2024-Apr-08 Mon ### ### 3.875 ### 2,267,227 4,392,752 70.4 70.4 0.0
2024-Apr-05 Fri 3.89 3.89 3.86 3.89 1,925,620 7,461,777 ### ### 0.3
2024-Apr-04 Thu ### ### 3.87 3.89 28.8 28.8 0.3
2024-Apr-03 Wed ### ### 3.88 3.88 1,848,540 ### ### ### 0.3
2024-Apr-02 Tue ### ### ### ### 66.3 66.3 0.0
2024-Mar-28 Thu ### 3.945 ### ### 2,017,476 3,979,471 20.5 20.5 0.0
2024-Mar-27 Wed 3.87 ### ### ### 3,218,172 0 ### ### 0.0
2024-Mar-26 Tue 3.88 3.89 3.84 3.86 2,427,685 ### 32.7 32.7 0.3
2024-Mar-25 Mon 3.88 3.885 3.845 3.86 1,935,979 7,482,558 30.6 30.6 0.3
2024-Mar-22 Fri 3.89 3.89 ### 3.88 ### ### 0.3
2024-Mar-21 Thu 3.89 ### 3.86 3.87 ### ### ###
2024-Mar-20 Wed ### ### 3.88 3.89 ### ### 0.3
2024-Mar-19 Tue ### 3.925 3.88 3.88 2,874,273 11,216,850 ### ### 0.3
2024-Mar-18 Mon 3.89 ### 3.89 ### 3,079,358 5,989,351 74.9 74.9 0.0
2024-Mar-15 Fri ### 3.975 3.89 3.89 19.1 19.1 0.3
2024-Mar-14 Thu ### ### ### ### 77.7 77.7 0.0
2024-Mar-13 Wed ### ### ### ### 7,771,342 0 ### ### 0.0
2024-Mar-12 Tue 3.81 ### 3.81 ### 86.0 86.0 0.0
2024-Mar-11 Mon 3.76 3.82 3.75 3.81 82.8 82.8 0.3
2024-Mar-08 Fri 3.8 3.8 ### 3.78 4,402,944 ### ### ### 0.3
2024-Mar-07 Thu 3.78 ### 3.74 3.79 2,372,445 4,436,472 67.1 67.1 ###
2024-Mar-06 Wed 3.76 ### 3.74 3.76 ### ### 0.3
2024-Mar-05 Tue 3.74 3.76 3.72 3.74 2,491,623 9,318,670 71.2 71.2 0.3
2024-Mar-04 Mon 3.71 3.73 ### 3.73 73.3 73.3 ###
2024-Mar-01 Fri 3.73 3.74 ### 3.71 29.3 29.3 ###
2024-Feb-29 Thu 3.7 3.75 3.685 3.71 63.1 63.1 ###
2024-Feb-28 Wed 3.72 3.725 ### ### ### ### 0.0
2024-Feb-27 Tue ### 3.72 ### 3.71 ### ### ###
2024-Feb-26 Mon ### ### 3.57 ### 38.0 38.0 0.0
2024-Feb-23 Fri ### ### ### ### 1,624,424 0 74.7 74.7 0.0
2024-Feb-22 Thu ### ### ### ### 2,728,586 0 28.4 28.4 0.0
2024-Feb-21 Wed ### ### 3.55 ### 73.8 73.8 0.0
2024-Feb-20 Tue 3.55 ### 3.55 ### 2,642,426 ### 84.9 84.9 0.0
2024-Feb-19 Mon 3.54 3.57 3.53 3.57 ### ### 0.3
2024-Feb-16 Fri ### ### 3.51 3.54 3,761,040 6,600,625 ### ### 0.3
2024-Feb-15 Thu 3.59 ### 3.54 3.55 ### ### ###
2024-Feb-14 Wed ### ### 3.58 3.58 5,022,257 8,989,840 ### ### 0.3
2024-Feb-13 Tue 3.74 3.79 3.655 ### ### ### 0.0
2024-Feb-12 Mon 3.7 3.79 3.685 3.74 ### ### 0.3
2024-Feb-09 Fri ### 3.72 ### 3.71 79.2 79.2 ###
2024-Feb-08 Thu ### ### ### ### 4,908,273 0 76.7 76.7 0.0
2024-Feb-07 Wed ### ### 3.575 ### 66.5 66.5 0.0
2024-Feb-06 Tue 3.48 ### 3.47 3.58 11,580,184 ### 86.5 86.5 0.3
2024-Feb-05 Mon ### ### ### ### 0 0.0
2024-Feb-02 Fri ### ### ### ### 0 0.0
2024-Feb-01 Thu ### ### ### ### 0 0.0
2024-Jan-31 Wed ### ### 3.57 ### 70.8 70.8 0.0
2024-Jan-30 Tue ### ### 3.575 3.59 ### ### ###
2024-Jan-29 Mon ### ### 3.57 3.59 ### ### ###
2024-Jan-25 Thu 3.57 3.59 3.55 3.59 3,094,874 ### 76.0 76.0 ###
2024-Jan-24 Wed ### ### 3.555 3.56 21.8 21.8 0.3
2024-Jan-23 Tue 3.55 ### 3.53 ### ### ### 0.0
2024-Jan-22 Mon 3.51 ### 3.5 3.55 2,359,377 ### 83.8 83.8 ###
2024-Jan-19 Fri 3.53 3.55 3.49 3.5 2,496,442 8,787,475 ### ### 0.3
2024-Jan-18 Thu 3.56 3.57 3.5 3.51 3,479,050 12,298,441 ### ### ###
2024-Jan-17 Wed 3.52 3.58 3.52 3.57 2,438,927 ### 84.1 84.1 0.3
2024-Jan-16 Tue 3.58 3.58 3.51 3.52 2,572,823 9,120,657 ### ### ###
2024-Jan-15 Mon 3.57 3.58 3.54 3.58 73.2 73.2 0.3
2024-Jan-12 Fri ### ### 3.56 3.57 ### ### 0.3
2024-Jan-11 Thu ### ### ### ### 2,453,724 0 ### ### 0.0
2024-Jan-10 Wed ### ### 3.59 ### ### ### 0.0
2024-Jan-09 Tue 3.59 ### 3.58 ### 6,006,946 ### 77.4 77.4 0.0
2024-Jan-08 Mon 3.5 3.55 3.49 3.55 3,375,181 ### ### ### ###
2024-Jan-05 Fri 3.48 3.51 ### 3.5 2,173,421 3,814,353 76.4 76.4 0.3
2024-Jan-04 Thu 3.52 3.52 3.47 3.48 ### ### 0.2
2024-Jan-03 Wed 3.49 3.54 3.48 3.52 2,356,676 ### 82.3 82.3 ###
2024-Jan-02 Tue 3.49 3.53 3.48 3.5 1,576,777 ### 68.4 68.4 0.3
2023-Dec-29 Fri 3.5 ### 3.48 3.49 1,732,827 ### ### ### ###
2023-Dec-28 Thu 3.52 3.53 3.47 3.49 2,278,881 7,976,083 ### ### ###
2023-Dec-27 Wed 3.52 3.54 ### 3.5 1,693,928 2,998,252 ### ### 0.3
2023-Dec-22 Fri 3.48 3.51 3.47 3.48 1,819,378 6,349,629 ### ### 0.2
2023-Dec-21 Thu 3.52 3.56 3.5 3.5 30.4 30.4 0.3
2023-Dec-20 Wed 3.48 3.52 3.46 3.51 ### ### ###
2023-Dec-19 Tue 3.47 3.5 3.45 3.48 5,077,254 17,643,457 ### ### 0.2
2023-Dec-18 Mon 3.48 3.49 3.44 3.46 ### ### 0.2
2023-Dec-15 Fri 3.42 3.53 3.42 3.5 80.3 80.3 0.3
2023-Dec-14 Thu 3.49 3.5 ### 3.47 27.4 27.4 0.2
2023-Dec-13 Wed ### ### 3.57 3.58 4,223,049 7,538,142 ### ### 0.3
2023-Dec-12 Tue ### ### 3.575 3.59 37.5 37.5 ###
2023-Dec-11 Mon 3.59 ### 3.58 3.58 3,533,758 6,325,426 ### ### 0.3
2023-Dec-08 Fri 3.55 3.59 3.54 3.58 ### ### 0.3
2023-Dec-07 Thu ### ### 3.55 3.55 26.0 26.0 ###
2023-Dec-06 Wed 3.54 ### 3.53 ### 72.0 72.0 0.0
2023-Dec-05 Tue 3.53 3.53 3.41 3.52 46.2 46.2 ###
2023-Dec-04 Mon ### ### 3.57 3.59 ### ### ###
2023-Dec-01 Fri ### ### 3.53 3.55 4,900,980 8,650,229 23.2 23.2 ###
2023-Nov-30 Thu ### ### 3.57 ### 5,141,826 9,178,159 64.9 64.9 0.0
2023-Nov-29 Wed ### ### ### ### 4,107,178 0 25.7 25.7 0.0
2023-Nov-28 Tue ### ### ### ### 72.9 72.9 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 70.0 70.0 0.0
2023-Nov-23 Thu 3.71 3.72 ### ### 29.4 29.4 0.0
2023-Nov-22 Wed ### 3.72 ### 3.71 1,844,581 3,430,920 ### ### ###
2023-Nov-21 Tue ### ### ### ### 1,936,286 0 ### ### 0.0
2023-Nov-20 Mon ### 3.7 ### ### 42.5 42.5 0.0
2023-Nov-17 Fri 3.73 3.73 ### ### 23.5 23.5 0.0
2023-Nov-16 Thu 3.77 3.78 3.72 3.76 ### ### 0.3
2023-Nov-15 Wed 3.79 3.82 3.74 3.76 3,585,359 13,552,657 ### ### 0.3
2023-Nov-14 Tue 3.73 3.77 3.72 3.76 2,346,259 ### ### ### 0.3
2023-Nov-13 Mon 3.71 3.73 3.71 3.71 77.6 77.6 ###
2023-Nov-10 Fri 3.7 3.74 ### 3.72 1,476,082 2,760,273 ### ### 0.3
2023-Nov-09 Thu 3.73 3.75 3.71 3.73 1,870,287 6,976,170 70.6 70.6 ###
2023-Nov-08 Wed 3.73 3.745 ### ### 23.2 23.2 0.0
2023-Nov-07 Tue 3.73 3.73 ### 3.7 1,899,041 ### 26.2 26.2 0.3
2023-Nov-06 Mon 3.75 3.76 ### 3.72 2,820,682 5,302,882 29.9 29.9 0.3
2023-Nov-03 Fri 3.74 3.775 3.72 3.74 2,821,272 ### 61.1 61.1 0.3
2023-Nov-02 Thu ### 3.74 ### 3.72 2,784,220 ### 69.7 69.7 0.3
2023-Nov-01 Wed ### ### 3.655 ### 2,019,449 3,690,543 70.1 70.1 0.0
2023-Oct-31 Tue ### ### ### ### 4,095,874 0 72.0 72.0 0.0
2023-Oct-30 Mon ### ### ### ### 2,400,952 0 37.5 37.5 0.0
2023-Oct-27 Fri ### 3.7 ### ### ### ### 0.0
2023-Oct-26 Thu ### ### ### ### 38.5 38.5 0.0
2023-Oct-25 Wed 3.72 3.74 ### ### 2,381,478 ### 24.8 24.8 0.0
2023-Oct-24 Tue ### 3.75 ### 3.7 1,572,877 2,949,144 69.6 69.6 0.3
2023-Oct-23 Mon ### 3.72 ### 3.7 82.5 82.5 0.3
2023-Oct-20 Fri ### ### ### ### 1,777,455 0 ### ### 0.0
2023-Oct-19 Thu 3.7 3.73 ### 3.71 71.3 71.3 ###
2023-Oct-18 Wed 3.79 3.8 3.72 3.75 ### ### 0.3
2023-Oct-17 Tue 3.82 3.83 3.77 3.77 ### ### ###
2023-Oct-16 Mon 3.79 3.81 3.76 3.8 1,773,581 ### 78.5 78.5 ###
2023-Oct-13 Fri 3.75 3.83 3.75 3.8 82.3 82.3 ###
2023-Oct-12 Thu 3.77 3.81 3.73 3.78 ### ### 0.3
2023-Oct-11 Wed 3.76 3.78 3.72 3.76 62.7 62.7 0.3
2023-Oct-10 Tue 3.72 3.775 ### 3.76 1,899,170 3,584,683 ### ### 0.3
2023-Oct-09 Mon 3.73 3.75 ### 3.71 ### ### ###
2023-Oct-06 Fri 3.74 3.745 ### 3.73 ### ### ###
2023-Oct-05 Thu ### 3.74 ### 3.73 ### ### ###
2023-Oct-04 Wed ### 3.71 ### ### 2,740,543 ### 41.2 41.2 0.0
2023-Oct-03 Tue 3.7 3.73 ### 3.7 ### ### 0.3
2023-Oct-02 Mon 3.79 3.79 3.71 3.73 ### ### ###
2023-Sep-29 Fri 3.74 3.79 3.73 3.78 ### ### 0.3
2023-Sep-28 Thu ### 3.75 ### 3.73 3,320,844 6,226,582 79.6 79.6 ###
2023-Sep-27 Wed 3.72 3.74 3.71 3.72 68.1 68.1 0.3
2023-Sep-26 Tue 3.75 3.76 3.7 3.73 ### ### ###
2023-Sep-25 Mon ### 3.77 3.685 3.76 ### ### 0.3
2023-Sep-22 Fri ### 3.7 ### ### 7,279,273 13,466,655 ### ### 0.0
2023-Sep-21 Thu ### 3.71 ### ### 3,597,384 6,673,147 ### ### 0.0
2023-Sep-20 Wed ### ### ### 3.7 3,396,152 0 ### ### 0.3


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 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 2024-04-25 11:23:09 thru 2024-04-25 11:23:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000