Matsa Resources Limited (MAT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0350

+0.0010

(+2.94%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0340	0.0350	0.0330	0.0350	0.0350	119,363
18 Apr 2024	0.0360	0.0360	0.0340	0.0340	0.0340	68,629
17 Apr 2024	0.0330	0.0350	0.0330	0.0350	0.0350	122,074
16 Apr 2024	0.0380	0.0380	0.0310	0.0320	0.0320	1,342,647
15 Apr 2024	0.0350	0.0380	0.0350	0.0380	0.0380	612,541
12 Apr 2024	0.0360	0.0360	0.0350	0.0350	0.0350	277,700
11 Apr 2024	0.0350	0.0380	0.0350	0.0370	0.0370	117,084
10 Apr 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
09 Apr 2024	0.0350	0.0380	0.0350	0.0380	0.0380	209,601
08 Apr 2024	0.0380	0.0380	0.0350	0.0350	0.0350	125,376
05 Apr 2024	0.0330	0.0380	0.0330	0.0370	0.0370	890,130
04 Apr 2024	0.0310	0.0310	0.0300	0.0310	0.0310	487,683
03 Apr 2024	0.0300	0.0320	0.0300	0.0310	0.0310	731,180
02 Apr 2024	0.0290	0.0300	0.0290	0.0300	0.0300	307,000
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	99,999
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
26 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	174,857
25 Mar 2024	0.0290	0.0310	0.0290	0.0310	0.0310	134,030
22 Mar 2024	0.0310	0.0310	0.0270	0.0280	0.0280	1,751,089
21 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	24,900
20 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	75,550
19 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	14,864
18 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	4,070
15 Mar 2024	0.0290	0.0290	0.0280	0.0280	0.0280	290,504
14 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	54,242
11 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
08 Mar 2024	0.0290	0.0300	0.0280	0.0280	0.0280	240,000
07 Mar 2024	0.0300	0.0300	0.0280	0.0280	0.0280	77,758
06 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	420,000
05 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	384,615
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	147,822
01 Mar 2024	0.0270	0.0290	0.0270	0.0290	0.0290	2,004,102
29 Feb 2024	0.0270	0.0290	0.0270	0.0270	0.0270	73,695
28 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	79,751
27 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,249
26 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	92,820
23 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
22 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,494,786
21 Feb 2024	0.0270	0.0300	0.0270	0.0300	0.0300	903,461
20 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	623,797
19 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	719,565
16 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	103,742
15 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	4,841
14 Feb 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,575,594
13 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	300,000
12 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	722,501
09 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	146,770
08 Feb 2024	0.0295	0.0300	0.0295	0.0300	0.0300	17,000
07 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	88,947
06 Feb 2024	0.0290	0.0300	0.0280	0.0290	0.0290	336,670
05 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
02 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
01 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	109,091
31 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	140,204
30 Jan 2024	0.0280	0.0290	0.0280	0.0290	0.0290	572,648
29 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	435,800
25 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	153,728
24 Jan 2024	0.0280	0.0290	0.0280	0.0280	0.0280	138,825
23 Jan 2024	0.0270	0.0280	0.0260	0.0280	0.0280	1,877,403
22 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	898,677
19 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
18 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	414,848
17 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	998,471
16 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	120,000
15 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	129,000
11 Jan 2024	0.0300	0.0300	0.0270	0.0270	0.0270	541,574
10 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	211,095
09 Jan 2024	0.0320	0.0320	0.0300	0.0300	0.0300	254,339
08 Jan 2024	0.0300	0.0350	0.0300	0.0350	0.0350	1,828,983
05 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 Jan 2024	0.0270	0.0280	0.0260	0.0280	0.0280	150,868
02 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	260,080
28 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	449,100
27 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
22 Dec 2023	0.0290	0.0290	0.0270	0.0270	0.0270	351,942
21 Dec 2023	0.0290	0.0310	0.0290	0.0290	0.0290	261,471
20 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	319,515
19 Dec 2023	0.0250	0.0280	0.0250	0.0260	0.0260	140,000
18 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	30,647
15 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	192,000
14 Dec 2023	0.0260	0.0300	0.0260	0.0260	0.0260	92,613
13 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	425,401
12 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	57,685
11 Dec 2023	0.0250	0.0270	0.0250	0.0270	0.0270	858,403
08 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	300,000
07 Dec 2023	0.0250	0.0260	0.0250	0.0260	0.0260	456,377
06 Dec 2023	0.0280	0.0280	0.0250	0.0260	0.0260	324,139
05 Dec 2023	0.0260	0.0260	0.0260	0.0260	0.0260	118,532
04 Dec 2023	0.0290	0.0290	0.0260	0.0260	0.0260	114,979
01 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	293,500
30 Nov 2023	0.0270	0.0280	0.0270	0.0280	0.0280	163,576
29 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
28 Nov 2023	0.0280	0.0280	0.0270	0.0270	0.0270	280,000
27 Nov 2023	0.0260	0.0260	0.0260	0.0260	0.0260	30,000
24 Nov 2023	0.0260	0.0270	0.0240	0.0250	0.0250	1,197,943
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6422-0.0003(-0.05%)

OIL82.04-0.69(-0.83%)

GOLD2,391.20-6.80(-0.28%)

Bitcoin AUD100,915.09+3,572.48(+3.67%)

Matsa Resources Limited (MAT.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6422
-0.0003(-0.05%)

OIL
82.04
-0.69(-0.83%)

GOLD
2,391.20
-6.80(-0.28%)

Bitcoin AUD
100,915.09
+3,572.48(+3.67%)