Metal Bank Ltd Historical Data - MBK | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Metal Bank Ltd (MBK)
Metal Bank Ltd (MBK) Historical

Metal Bank Ltd (MBK)

0.019

0.00

(0.00%)

Closed July 28 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.004	-17.3913043478	0.023	0.023	0.0185	27867	0.019	DE
4	-0.0035	-15.5555555556	0.0225	0.025	0.0185	122907	0.02342103	DE
12	-0.002	-9.52380952381	0.021	0.026	0.0185	205575	0.02305238	DE
26	-0.005	-20.8333333333	0.024	0.026	0.012	182619	0.02208825	DE
52	-0.013	-40.625	0.032	0.051	0.012	224807	0.03015263	DE
156	0.01	111.111111111	0.009	0.051	0.003	1363214	0.00871194	DE
260	0.009	90	0.01	0.051	0.003	1733526	0.01015549	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.019	0	0.00	0.019	0.019	0.019	0
1721888100	0.019	0	0.00	0.019	0.019	0.019	0
1721801700	0.019	0	0.00	0.019	0.019	0.019	8185
1721715300	0.019	0	0.00	0.0185	0.019	0.0185	4285
1721628900	0.019	-0.004	-17.39	0.023	0.023	0.019	71132
1721369700	0.023	0	0.00	0.023	0.023	0.023	0
1721283300	0.023	0	0.00	0.023	0.023	0.023	0
1721196900	0.023	0	0.00	0.023	0.023	0.023	0
1721110500	0.023	0	0.00	0.023	0.023	0.023	48316
1721024100	0.023	0	0.00	0.023	0.023	0.023	146668
1720764900	0.023	0	0.00	0.023	0.023	0.023	0
1720678500	0.023	0	0.00	0.023	0.023	0.023	20000
1720592100	0.023	-0.002	-8.00	0.025	0.025	0.023	145702
1720505700	0.025	0	0.00	0.025	0.025	0.025	361905
1720419300	0.025	0	0.00	0.025	0.025	0.025	0
1720160100	0.025	0	0.00	0.025	0.025	0.025	0
1720073700	0.025	0	0.00	0.025	0.025	0.025	0
1719987300	0.025	0	0.00	0.025	0.025	0.025	0
1719900900	0.025	0.001	4.17	0.025	0.025	0.025	2000
1719814500	0.024	0.001	4.35	0.024	0.024	0.024	227572
1719555300	0.023	0	0.00	0.023	0.023	0.023	218000
1719468900	0.023	0.001	4.55	0.0225	0.023	0.0225	221120
1719382500	0.022	-0.001	-4.35	0.023	0.023	0.022	175500
1719296100	0.023	0	0.00	0.023	0.023	0.023	131478
1719209700	0.023	0	0.00	0.023	0.023	0.023	125908
1718950500	0.023	-0.003	-11.54	0.025	0.025	0.023	41233
1718864100	0.026	0.003	13.04	0.025	0.026	0.025	31000
1718777700	0.023	0.001	4.55	0.023	0.023	0.023	576893
1718691300	0.022	0	0.00	0.022	0.022	0.022	43393
1718604900	0.022	-0.001	-4.35	0.023	0.023	0.022	236000
1718345700	0.023	0	0.00	0.023	0.023	0.023	612825
1718259300	0.023	-0.0015	-6.12	0.024	0.024	0.023	99717
1718172900	0.0245	0.0015	6.52	0.025	0.025	0.0245	13153
1718086500	0.023	0	0.00	0.023	0.023	0.023	137845
1717740900	0.023	0	0.00	0.023	0.023	0.023	100000
1717654500	0.023	-0.002	-8.00	0.024	0.024	0.023	623396
1717568100	0.025	0	0.00	0.025	0.025	0.025	81067
1717481700	0.025	0.001	4.17	0.023	0.025	0.023	236807
1717395300	0.024	0	0.00	0.024	0.024	0.024	3184
1717136100	0.024	0.001	4.35	0.023	0.024	0.023	2531210
1717049700	0.023	0.001	4.55	0.023	0.023	0.023	80000
1716963300	0.022	0	0.00	0.022	0.022	0.022	0
1716876900	0.022	-0.001	-4.35	0.023	0.023	0.022	3900
1716790500	0.023	0.001	4.55	0.023	0.023	0.023	471958
1716531300	0.022	0	0.00	0.022	0.022	0.022	0
1716444900	0.022	0.002	10.00	0.021	0.022	0.021	349619
1716358500	0.02	0	0.00	0.02	0.02	0.02	1900
1716272100	0.02	0	0.00	0.02	0.02	0.02	28572
1716185700	0.02	-0.002	-9.09	0.02	0.02	0.02	3000
1715926500	0.022	0	0.00	0.022	0.022	0.022	0
1715840100	0.022	0.002	10.00	0.022	0.022	0.022	51000
1715753700	0.02	0	0.00	0.025	0.025	0.02	97500
1715667300	0.02	0	0.00	0.02	0.02	0.02	0
1715580900	0.02	-0.001	-4.76	0.021	0.021	0.02	23091
1715321700	0.021	0.001	5.00	0.021	0.021	0.021	59743
1715235300	0.02	0	0.00	0.02	0.02	0.02	0
1715148900	0.02	0	0.00	0.02	0.02	0.02	0
1715062500	0.02	-0.001	-4.76	0.022	0.022	0.02	21939
1714976100	0.021	0	0.00	0.02	0.021	0.019	366103
1714716900	0.021	0.001	5.00	0.02	0.021	0.02	71000
1714630500	0.02	0	0.00	0.021	0.022	0.02	346071
1714544100	0.02	0	0.00	0.02	0.02	0.02	0
1714457700	0.02	0.002	11.11	0.016	0.02	0.016	70556
1714371300	0.018	0.002	12.50	0.016	0.018	0.016	330016

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions