ASX - Delayed Quote AUD

Metal Bank Limited (MBK.AX)

0.0110

0.0000

(0.00%)

As of May 20 at 11:17:44 AM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 22, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 21, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 20, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	421,923
May 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	63,022
May 15, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	152,455
May 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	7,930
May 12, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	961,065
May 9, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	9,100
May 8, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	394,000
May 7, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	9,920
May 6, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	859,107
May 5, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	178,877
May 2, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 1, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 30, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 29, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	239,230
Apr 28, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	283,926
Apr 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 23, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 22, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 17, 2025	0.0130	0.0130	0.0100	0.0100	0.0100	460,107
Apr 16, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	500
Apr 15, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	13,364
Apr 14, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	20,000
Apr 9, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 8, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 7, 2025	0.0140	0.0140	0.0110	0.0140	0.0140	612,647
Apr 4, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	60,000
Apr 2, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	15,000
Apr 1, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	354
Mar 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	288
Mar 28, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	9,931
Mar 27, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 26, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 25, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	24,999
Mar 24, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	256
Mar 21, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	1,387
Mar 20, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 19, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 18, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 17, 2025	0.0170	0.0180	0.0170	0.0180	0.0180	419,682
Mar 14, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 13, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 12, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 11, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 10, 2025	0.0140	0.0170	0.0130	0.0170	0.0170	323,462
Mar 7, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 6, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 5, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	184,286
Mar 4, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	11,400
Mar 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	33,334
Feb 28, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 27, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	120,058
Feb 26, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 25, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	9,992
Feb 24, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	14,000
Feb 21, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 20, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	111,112
Feb 19, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	34,409
Feb 18, 2025	0.0150	0.0150	0.0140	0.0140	0.0140	214,772
Feb 17, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	548,806
Feb 14, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 13, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	179,513
Feb 12, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	183,917
Feb 11, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 10, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	8,720
Feb 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 6, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	6,948
Feb 5, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,742
Feb 4, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	168,418
Feb 3, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	12,427
Jan 31, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 30, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 29, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	14,243
Jan 28, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	76,840
Jan 24, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 23, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	40,000
Jan 22, 2025	0.0150	0.0160	0.0150	0.0160	0.0160	461,552
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	25,250
Jan 17, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	133,017
Jan 15, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	317
Jan 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	290
Jan 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	36,923
Jan 8, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	15,818
Jan 7, 2025	0.0170	0.0170	0.0160	0.0160	0.0160	38,663
Jan 6, 2025	0.0160	0.0170	0.0160	0.0170	0.0170	162,194
Jan 3, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	142,041
Jan 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	60,000
Dec 30, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	108,419
Dec 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,795
Dec 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	196,184
Dec 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	116,316
Dec 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	175,944
Dec 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	207,740
Dec 16, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	260,102
Dec 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	242,601
Dec 12, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	209,410
Dec 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	113,219
Dec 10, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	150,000
Dec 9, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	344,564
Dec 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	243
Dec 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	23,513
Nov 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 28, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	174
Nov 27, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	309,020
Nov 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	277
Nov 25, 2024	0.0180	0.0210	0.0180	0.0210	0.0210	180,402
Nov 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	591
Nov 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	204,422
Nov 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	87,618
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	221
Nov 11, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	1,000
Nov 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200,876
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 6, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	317,509
Nov 5, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Nov 4, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	28,145
Nov 1, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Oct 31, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Oct 30, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	-
Oct 29, 2024	0.0168	0.0168	0.0168	0.0168	0.0168	6,931
Oct 28, 2024	0.0188	0.0188	0.0168	0.0168	0.0168	239,214
Oct 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	30,229
Oct 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	502,257
Oct 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	265
Oct 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	218
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	148,003
Oct 7, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	164,087
Oct 4, 2024	0.0250	0.0270	0.0250	0.0270	0.0270	1,909,994
Oct 3, 2024	0.0210	0.0260	0.0210	0.0250	0.0250	540,524
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	105,000
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	73,572
Sep 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	230
Sep 27, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	583,410
Sep 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	60,127
Sep 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	65,000
Sep 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	277,778
Sep 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,567
Sep 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Sep 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	54,469
Sep 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	84,327
Sep 11, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	131,301
Sep 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	592
Sep 9, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	276
Sep 6, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	33,436
Sep 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 3, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	316
Sep 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	261
Aug 30, 2024	0.0160	0.0165	0.0160	0.0160	0.0160	161,911
Aug 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	27,500
Aug 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 26, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	44,158
Aug 23, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	345,809
Aug 22, 2024	0.0140	0.0150	0.0130	0.0150	0.0150	1,015,588
Aug 21, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	103,809
Aug 20, 2024	0.0170	0.0170	0.0130	0.0140	0.0140	1,495,217
Aug 19, 2024	0.0150	0.0170	0.0150	0.0170	0.0170	330,492
Aug 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	76,625
Aug 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	29,000
Aug 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	75,019
Aug 12, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	8,857
Aug 9, 2024	0.0170	0.0210	0.0170	0.0190	0.0190	160,521
Aug 8, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	30,411
Aug 7, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	15,718
Aug 6, 2024	0.0210	0.0210	0.0180	0.0180	0.0180	49,755
Aug 5, 2024	0.0200	0.0210	0.0180	0.0210	0.0210	219,589
Aug 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	36,000
Aug 1, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 31, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,965
Jul 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	5,000
Jul 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	8,185
Jul 23, 2024	0.0185	0.0190	0.0185	0.0190	0.0190	4,285
Jul 22, 2024	0.0230	0.0230	0.0190	0.0190	0.0190	71,132
Jul 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 17, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	48,316
Jul 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	146,668
Jul 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jul 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
Jul 10, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	145,702
Jul 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	361,905
Jul 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Jul 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	227,572
Jun 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	218,000
Jun 27, 2024	0.0225	0.0230	0.0225	0.0230	0.0230	221,120
Jun 26, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	175,500
Jun 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	131,478
Jun 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	125,908
Jun 21, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	41,233
Jun 20, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	31,000
Jun 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	576,893
Jun 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	43,393
Jun 17, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	236,000
Jun 14, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	612,825
Jun 13, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	99,717
Jun 12, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	13,153
Jun 11, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	137,845
Jun 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
Jun 6, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	623,396
Jun 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	81,067
Jun 4, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	236,807
Jun 3, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	3,184
May 31, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	2,531,210
May 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	80,000
May 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 28, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	3,900
May 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	471,958

OZZ.AX Ozz Resources Limited

0.0550

0.00%

HRN.AX Horizon Gold Limited

0.4600

-8.00%

HAW.AX Hawthorn Resources Limited

0.0500

0.00%

SFM.AX Santa Fe Minerals Limited

0.0400

+8.11%

ZAG.AX Zuleika Gold Limited

0.0120

+9.09%

WSR.AX Westar Resources Limited

0.0040

0.00%

NES.AX Nelson Resources Limited

0.0030

+50.00%

NME.AX Nex Metals Explorations Limited

0.0270

0.00%

RBX.AX Resource Base Limited

0.0280

0.00%

TKL.AX Traka Resources Limited

0.0020

+100.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Metal Bank Limited (MBK.AX)

Related Tickers