Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Matsa Resources Limited (MAT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0360-0.0020 (-5.26%)
At close: 11:07AM AEST
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20220.03800.03800.03600.03600.03601,796,695
Sep 23, 20220.03900.03900.03800.03800.0380858,204
Sep 21, 20220.04000.04000.04000.04000.0400-
Sep 20, 20220.03900.04000.03900.04000.0400469,999
Sep 19, 20220.04200.04200.03900.03900.0390533,579
Sep 16, 20220.04200.04200.04200.04200.0420200,000
Sep 15, 20220.04100.04400.04100.04400.0440234,189
Sep 14, 20220.04200.04200.04200.04200.042027,100
Sep 13, 20220.04000.04200.04000.04200.0420652,335
Sep 12, 20220.04200.04200.04000.04200.0420765,359
Sep 09, 20220.04200.04200.04200.04200.042015,000
Sep 08, 20220.04300.04300.04200.04200.042072,220
Sep 07, 20220.04200.04200.04200.04200.042091,800
Sep 06, 20220.04300.04300.04200.04200.0420284,735
Sep 05, 20220.04200.04400.04200.04400.0440403,945
Sep 02, 20220.04100.04300.04000.04300.0430673,942
Sep 01, 20220.04100.04100.04100.04100.041020,000
Aug 31, 20220.04200.04200.04100.04100.0410499,299
Aug 30, 20220.03900.04200.03900.04200.0420675,705
Aug 29, 20220.04200.04400.03900.04000.0400803,537
Aug 26, 20220.04300.04300.04300.04300.0430-
Aug 25, 20220.04300.04300.04300.04300.0430-
Aug 24, 20220.04300.04300.04300.04300.0430-
Aug 23, 20220.04400.04400.04300.04300.0430649,370
Aug 22, 20220.04400.04400.04400.04400.044052,794
Aug 19, 20220.04400.04400.04400.04400.044050,000
Aug 18, 20220.04500.04500.04500.04500.045039,444
Aug 17, 20220.04500.04500.04400.04400.0440240,117
Aug 16, 20220.04500.04500.04500.04500.0450-
Aug 15, 20220.04500.04500.04500.04500.045060,000
Aug 12, 20220.04700.04700.04500.04500.0450114,613
Aug 11, 20220.04700.04700.04700.04700.0470-
Aug 10, 20220.04700.04700.04700.04700.04702,148
Aug 09, 20220.04650.04650.04650.04650.046519,601
Aug 08, 20220.04600.04600.04500.04500.045020,000
Aug 05, 20220.04550.04550.04550.04550.0455-
Aug 04, 20220.04600.04600.04550.04550.045545,000
Aug 03, 20220.04500.04500.04500.04500.045011,079
Aug 02, 20220.04300.04300.04300.04300.0430103,879
Aug 01, 20220.04500.04500.04500.04500.0450-
Jul 29, 20220.04500.04500.04500.04500.045010,700
Jul 28, 20220.04300.04500.04300.04500.045044,907
Jul 27, 20220.04300.04300.04200.04200.0420141,764
Jul 26, 20220.04200.04200.04200.04200.042042,513
Jul 25, 20220.04500.04500.04500.04500.045070,916
Jul 22, 20220.04500.04600.04500.04500.045078,653
Jul 21, 20220.04200.04200.04200.04200.0420-
Jul 20, 20220.04200.04200.04200.04200.0420-
Jul 19, 20220.04200.04200.04200.04200.0420490
Jul 18, 20220.04200.04200.04200.04200.0420347,500
Jul 15, 20220.04300.04300.04300.04300.0430-
Jul 14, 20220.04300.04300.04300.04300.0430-
Jul 13, 20220.04300.04300.04300.04300.043033,661
Jul 12, 20220.04300.05000.04300.04600.0460841,698
Jul 11, 20220.04700.04700.04700.04700.047036,000
Jul 08, 20220.04400.04500.04400.04400.0440109,729
Jul 07, 20220.04400.04400.04400.04400.044080,600
Jul 06, 20220.04400.04400.04300.04300.0430183,600
Jul 05, 20220.04400.04400.04400.04400.044050,000
Jul 04, 20220.04600.04600.04400.04400.044078,016
Jul 01, 20220.04500.04700.04400.04400.04401,146,494
Jun 30, 20220.04100.04600.04000.04300.0430602,624
Jun 29, 20220.03900.03900.03900.03900.0390445,534
Jun 28, 20220.04100.04200.03800.03800.0380461,728
Jun 27, 20220.04300.04300.04100.04200.0420892,848
Jun 24, 20220.04400.04500.04200.04300.04301,045,269
Jun 23, 20220.04500.04500.04300.04500.04501,343,477
Jun 22, 20220.04500.04500.04400.04450.0445552,060
Jun 21, 20220.04500.04500.04500.04500.0450200,000
Jun 20, 20220.04400.04600.04400.04600.0460153,463
Jun 17, 20220.04800.04800.04300.04600.0460655,196
Jun 16, 20220.04600.04900.04000.04900.04902,469,008
Jun 15, 20220.04600.04700.04000.04300.04301,504,765
Jun 14, 20220.04800.04800.04600.04600.04602,199,129
Jun 10, 20220.04900.05000.04800.04800.0480276,000
Jun 09, 20220.05000.05000.05000.05000.0500100,001
Jun 08, 20220.05100.05200.05000.05200.05201,081,256
Jun 07, 20220.05300.05300.04800.04800.04801,204,334
Jun 06, 20220.05100.05100.05000.05000.0500282,837
Jun 03, 20220.05100.05200.05000.05200.05201,727,188
Jun 02, 20220.05000.05100.05000.05100.0510280,000
Jun 01, 20220.05100.05100.05100.05100.0510973,986
May 31, 20220.05100.05150.05100.05100.05101,228,775
May 30, 20220.05200.05200.05100.05100.0510707,466
May 27, 20220.05300.05400.05200.05200.0520276,713
May 26, 20220.05300.05300.05200.05300.0530638,942
May 25, 20220.05400.05400.05400.05400.0540237,469
May 24, 20220.05300.05400.05300.05400.054042,130
May 23, 20220.05300.05300.05200.05200.0520522,559
May 20, 20220.05600.05600.05400.05500.05501,004,199
May 19, 20220.05900.05900.05900.05900.0590-
May 18, 20220.05800.05900.05500.05900.0590729,243
May 17, 20220.05700.05700.05700.05700.0570822,367
May 16, 20220.05700.05700.05700.05700.0570223,764
May 13, 20220.05500.05600.05400.05400.0540791,869
May 12, 20220.05300.05300.05300.05300.0530-
May 11, 20220.05500.05500.05200.05300.0530395,207
May 10, 20220.05400.06000.05000.06000.06002,833,527
May 09, 20220.06100.06200.05300.05500.05501,350,535
May 06, 20220.06300.06300.06100.06300.06301,040,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement