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 Tue 25-Dec-30 11:33:42 PM 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

(MTS) METCASH LIMITED Daily Prices Page 8...

     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 December 2025
Latest price with VOLUME for MTS .. Monday 22nd December 2025

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


<< Previous 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 33 34 35 Next >>


End of day Prices (full format),

150 Days for (MTS) METCASH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 2,763,655 0 ### ### 0.0
2021-Oct-27 Wed 4.2 4.25 ### 4.22 3,587,387 ### ### ### ###
2021-Oct-26 Tue 4.25 4.26 4.2 4.22 37.5 37.5 ###
2021-Oct-25 Mon 4.21 4.27 4.2 4.25 ### ### ###
2021-Oct-22 Fri ### 4.25 ### 4.22 ### ### ###
2021-Oct-21 Thu ### ### ### ### 44.9 44.9 0.0
2021-Oct-20 Wed ### ### ### ### 4,311,228 0 ### ### 0.0
2021-Oct-19 Tue ### ### ### ### 4,424,521 0 64.5 64.5 0.0
2021-Oct-18 Mon ### ### ### ### 68.6 68.6 0.0
2021-Oct-15 Fri ### ### ### ### 2,327,947 0 28.2 28.2 0.0
2021-Oct-14 Thu ### ### ### ### 6,019,741 0 68.0 68.0 0.0
2021-Oct-13 Wed ### ### ### ### 6,060,926 0 68.3 68.3 0.0
2021-Oct-12 Tue ### ### ### ### 3,492,626 0 ### ### 0.0
2021-Oct-11 Mon ### ### ### 4 4,418,559 0 ### ### 0.3
2021-Oct-08 Fri ### ### ### 4 3,794,440 0 ### ### 0.3
2021-Oct-07 Thu ### 4.055 ### ### 8,053,089 ### 70.9 70.9 0.0
2021-Oct-06 Wed ### ### ### ### 2,335,350 0 ### ### 0.0
2021-Oct-05 Tue ### 4.025 ### ### 2,907,171 5,850,681 ### ### 0.0
2021-Oct-04 Mon 4 ### ### ### 75.6 75.6 0.0
2021-Oct-01 Fri 3.85 ### 3.85 ### 88.2 88.2 0.0
2021-Sep-30 Thu ### ### 3.88 ### ### ### 0.0
2021-Sep-29 Wed 3.81 3.86 3.78 3.85 3,650,673 13,945,570 75.0 75.0 0.3
2021-Sep-28 Tue 3.89 ### 3.81 3.82 3,197,241 6,090,744 33.8 33.8 0.3
2021-Sep-27 Mon ### ### ### ### ### ### 0.0
2021-Sep-24 Fri ### ### ### ### 1,609,684 0 44.8 44.8 0.0
2021-Sep-23 Thu ### ### ### ### 61.2 61.2 0.0
2021-Sep-22 Wed ### ### ### ### ### ### 0.0
2021-Sep-21 Tue 3.87 ### 3.84 ### 2,366,677 ### 62.0 62.0 0.0
2021-Sep-20 Mon 3.86 ### 3.82 3.86 2,296,150 4,385,646 ### ### 0.3
2021-Sep-17 Fri ### 3.925 3.85 ### 9,141,886 35,539,081 67.4 67.4 0.0
2021-Sep-16 Thu ### ### ### ### 37.1 37.1 0.0
2021-Sep-15 Wed ### ### 3.88 ### 4,926,073 9,556,581 30.7 30.7 0.0
2021-Sep-14 Tue ### ### 3.89 ### 4,796,842 9,329,857 ### ### 0.0
2021-Sep-13 Mon ### ### ### ### 2,989,474 0 ### ### 0.0
2021-Sep-10 Fri ### ### ### ### ### ### 0.0
2021-Sep-09 Thu ### ### ### 4 40.4 40.4 0.3
2021-Sep-08 Wed 4 ### 4 ### 2,376,077 4,752,154 72.7 72.7 0.0
2021-Sep-07 Tue ### ### ### ### 2,342,725 0 ### ### 0.0
2021-Sep-06 Mon 4 ### ### ### 2,489,341 0 ### ### 0.0
2021-Sep-03 Fri ### ### ### ### 3,319,182 0 60.1 60.1 0.0
2021-Sep-02 Thu ### ### ### ### 32.3 32.3 0.0
2021-Sep-01 Wed ### ### ### ### ### ### 0.0
2021-Aug-31 Tue ### ### ### ### 4,575,729 0 ### ### 0.0
2021-Aug-30 Mon ### 4.085 ### ### ### ### 0.0
2021-Aug-27 Fri ### ### ### ### 18.3 18.3 0.0
2021-Aug-26 Thu ### ### ### ### 4,031,750 0 82.5 82.5 0.0
2021-Aug-25 Wed ### ### ### ### 3,823,175 0 29.0 29.0 0.0
2021-Aug-24 Tue ### ### ### ### 4,658,543 0 20.6 20.6 0.0
2021-Aug-23 Mon ### ### ### ### ### ### 0.0
2021-Aug-20 Fri ### 4.21 ### ### 48.0 48.0 0.0
2021-Aug-19 Thu 4.21 4.21 ### ### 3,719,884 7,830,355 27.6 27.6 0.0
2021-Aug-18 Wed ### 4.29 ### 4.23 4,901,940 ### 74.5 74.5 0.3
2021-Aug-17 Tue 4.21 4.23 ### ### 6,355,279 ### ### ### 0.0
2021-Aug-16 Mon ### 4.21 ### ### 7,883,041 ### ### ### 0.0
2021-Aug-13 Fri ### ### ### ### 65.4 65.4 0.0
2021-Aug-12 Thu ### ### ### ### 16.0 16.0 0.0
2021-Aug-11 Wed ### ### ### ### 2,608,849 0 ### ### 0.0
2021-Aug-10 Tue ### ### ### ### 3,002,840 0 19.9 19.9 0.0
2021-Aug-09 Mon ### 4.2 ### ### 2,411,423 5,063,988 ### ### 0.0
2021-Aug-06 Fri ### ### ### ### ### ### 0.0
2021-Aug-05 Thu ### ### ### ### ### ### 0.0
2021-Aug-04 Wed ### ### ### ### ### ### 0.0
2021-Aug-03 Tue ### ### ### ### 3,189,146 0 76.1 76.1 0.0
2021-Aug-02 Mon ### ### ### ### ### ### 0.0
2021-Jul-30 Fri ### ### ### ### 4,386,870 0 34.3 34.3 0.0
2021-Jul-29 Thu ### ### ### ### 63.3 63.3 0.0
2021-Jul-28 Wed ### ### ### ### 4,112,175 0 ### ### 0.0
2021-Jul-27 Tue ### ### ### ### 3,670,844 0 ### ### 0.0
2021-Jul-26 Mon ### ### 4 ### ### ### 0.0
2021-Jul-23 Fri ### ### ### ### 2,044,385 0 ### ### 0.0
2021-Jul-22 Thu ### ### ### ### 24.0 24.0 0.0
2021-Jul-21 Wed ### ### ### ### ### ### 0.0
2021-Jul-20 Tue ### ### 3.87 ### ### ### 0.0
2021-Jul-19 Mon ### ### 3.88 ### 79.9 79.9 0.0
2021-Jul-16 Fri ### 4 3.88 ### ### ### 0.0
2021-Jul-15 Thu ### 3.975 ### ### 3,750,958 7,455,029 77.7 77.7 0.0
2021-Jul-14 Wed ### ### ### ### ### ### 0.0
2021-Jul-13 Tue ### ### ### 3.89 2,120,658 0 37.0 37.0 0.3
2021-Jul-12 Mon ### ### 3.86 3.87 ### ### ###
2021-Jul-09 Fri 3.86 ### 3.86 ### 81.6 81.6 0.0
2021-Jul-08 Thu ### ### 3.87 ### 4,209,559 ### ### ### 0.0
2021-Jul-07 Wed 3.8 ### 3.8 3.89 3,248,020 ### ### ### 0.3
2021-Jul-06 Tue 3.86 3.88 ### 3.8 33.0 33.0 ###
2021-Jul-05 Mon 3.88 ### 3.845 3.86 38.4 38.4 0.3
2021-Jul-02 Fri 3.86 ### 3.82 3.85 ### ### 0.3
2021-Jul-01 Thu ### ### 3.76 3.81 14.2 14.2 0.3
2021-Jun-30 Wed ### ### ### ### 14,427,444 0 32.6 32.6 0.0
2021-Jun-29 Tue 3.78 ### ### ### 10,049,682 0 ### ### 0.0
2021-Jun-28 Mon 3.75 3.79 ### ### ### ### 0.0
2021-Jun-25 Fri ### 3.7 ### ### ### ### 0.0
2021-Jun-24 Thu ### 3.655 3.54 ### 73.7 73.7 0.0
2021-Jun-23 Wed ### 3.71 ### ### 70.0 70.0 0.0
2021-Jun-22 Tue ### ### ### ### ### ### 0.0
2021-Jun-21 Mon 3.48 ### 3.48 ### ### ### 0.0
2021-Jun-18 Fri 3.56 3.57 3.5 3.53 18,933,876 66,931,251 25.6 25.6 0.3
2021-Jun-17 Thu 3.56 ### 3.46 3.52 40.9 40.9 ###
2021-Jun-16 Wed ### ### 3.59 ### ### ### 0.0
2021-Jun-15 Tue 3.59 ### 3.56 ### 5,604,242 9,975,550 77.1 77.1 0.0
2021-Jun-11 Fri 3.55 ### 3.53 3.55 2,823,846 4,984,088 ### ### ###
2021-Jun-10 Thu 3.52 3.55 3.52 3.53 ### ### 0.3
2021-Jun-09 Wed 3.57 ### 3.525 3.54 34.6 34.6 0.3
2021-Jun-08 Tue ### ### 3.56 3.57 ### ### 0.3
2021-Jun-07 Mon ### ### ### ### 79.6 79.6 0.0
2021-Jun-04 Fri ### ### 3.56 ### 67.7 67.7 0.0
2021-Jun-03 Thu 3.56 3.59 3.55 3.57 1,723,383 6,152,477 67.3 67.3 0.3
2021-Jun-02 Wed 3.53 3.59 ### 3.57 ### ### 0.3
2021-Jun-01 Tue 3.54 3.56 3.51 3.53 ### ### 0.3
2021-May-31 Mon 3.53 3.55 3.5 3.54 1,623,886 ### 71.1 71.1 0.3
2021-May-28 Fri ### ### 3.49 3.52 4,305,749 ### ### ### ###
2021-May-27 Thu 3.54 3.59 3.53 3.57 3,470,242 ### 71.4 71.4 0.3
2021-May-26 Wed 3.57 3.59 3.51 3.56 2,227,081 ### ### ### 0.3
2021-May-25 Tue 3.41 3.57 3.41 3.54 3,396,121 ### ### ### 0.3
2021-May-24 Mon 3.43 3.47 3.41 3.47 2,043,327 7,029,044 ### ### 0.2
2021-May-21 Fri 3.49 ### ### 3.45 ### ### ###
2021-May-20 Thu 3.5 3.51 3.47 3.48 ### ### 0.2
2021-May-19 Wed 3.47 3.56 3.45 3.49 2,597,473 9,104,142 ### ### ###
2021-May-18 Tue 3.48 3.55 3.45 3.52 2,709,483 ### ### ### ###
2021-May-17 Mon 3.49 3.56 3.48 3.49 3,936,123 13,855,152 69.2 69.2 ###
2021-May-14 Fri 3.51 3.54 3.46 3.5 5,858,678 20,505,373 ### ### 0.3
2021-May-13 Thu 3.41 3.48 3.41 3.47 ### ### 0.2
2021-May-12 Wed 3.42 3.5 ### 3.46 5,229,672 9,151,926 80.4 80.4 0.2
2021-May-11 Tue 3.44 3.49 3.41 3.45 ### ### ###
2021-May-10 Mon 3.48 3.54 3.43 3.45 3,502,145 12,204,975 32.6 32.6 ###
2021-May-07 Fri 3.46 3.47 3.42 3.46 65.6 65.6 0.2
2021-May-06 Thu 3.48 3.51 3.42 3.45 42.4 42.4 ###
2021-May-05 Wed 3.41 3.51 3.4 3.5 ### ### 0.3
2021-May-04 Tue 3.52 3.53 3.41 3.46 28.0 28.0 0.2
2021-May-03 Mon 3.56 3.585 3.52 3.53 2,518,371 ### 44.5 44.5 0.3
2021-Apr-30 Fri ### ### 3.53 3.55 4,098,228 7,233,372 ### ### ###
2021-Apr-29 Thu 3.75 3.755 ### ### 15.0 15.0 0.0
2021-Apr-28 Wed 3.83 3.83 3.74 3.75 25.0 25.0 0.3
2021-Apr-27 Tue 3.77 3.8 3.74 3.78 1,322,873 ### 71.4 71.4 0.3
2021-Apr-26 Mon 3.79 3.83 3.78 3.81 ### ### 0.3
2021-Apr-23 Fri 3.85 3.85 3.81 3.83 3,577,971 13,703,628 35.5 35.5 ###
2021-Apr-22 Thu 3.78 3.85 3.77 3.84 2,901,150 11,053,381 ### ### 0.3
2021-Apr-21 Wed 3.79 3.81 3.73 3.76 ### ### 0.3
2021-Apr-20 Tue 3.77 3.82 3.75 3.76 45.4 45.4 0.3
2021-Apr-19 Mon 3.84 3.855 3.78 3.81 ### ### 0.3
2021-Apr-16 Fri 3.86 ### 3.81 3.81 3,154,175 ### ### ### 0.3
2021-Apr-15 Thu 3.76 3.84 3.74 3.83 3,465,573 13,134,521 80.6 80.6 ###
2021-Apr-14 Wed 3.71 3.78 3.7 3.78 2,677,774 10,014,874 ### ### 0.3
2021-Apr-13 Tue 3.74 3.745 ### 3.71 ### ### ###
2021-Apr-12 Mon ### 3.71 ### 3.71 2,773,176 5,144,241 83.6 83.6 ###
2021-Apr-09 Fri 3.8 3.8 ### ### 5,281,973 10,035,748 9.2 9.2 0.0
2021-Apr-08 Thu 3.77 3.82 3.76 3.79 2,895,387 ### ### ### ###
2021-Apr-07 Wed 3.72 3.77 ### 3.74 70.4 70.4 0.3
2021-Apr-06 Tue 3.81 3.83 ### 3.71 ### ### ###
2021-Apr-01 Thu 3.72 3.76 3.7 3.74 ### ### 0.3
2021-Mar-31 Wed ### 3.73 ### ### 3,008,447 5,610,753 72.1 72.1 0.0


<< Previous 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 33 34 35 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 2025-12-30 23:33:42 thru 2025-12-30 23:33:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000