Matrix Composites & Engineering Ltd (MCE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3600

-0.0100

(-2.70%)

At close: 04:10PM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.3700	0.3700	0.3500	0.3600	0.3600	251,690
29 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	17,402
26 Apr 2024	0.3600	0.3750	0.3600	0.3700	0.3700	63,284
24 Apr 2024	0.3850	0.3850	0.3500	0.3500	0.3500	241,943
23 Apr 2024	0.3600	0.3850	0.3600	0.3800	0.3800	831,285
22 Apr 2024	0.3600	0.3650	0.3550	0.3550	0.3550	49,619
19 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	5,375
18 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
17 Apr 2024	0.3500	0.3600	0.3500	0.3600	0.3600	5,802
16 Apr 2024	0.3450	0.3600	0.3450	0.3600	0.3600	34,370
15 Apr 2024	0.3400	0.3450	0.3300	0.3450	0.3450	95,669
12 Apr 2024	0.3450	0.3500	0.3350	0.3500	0.3500	130,123
11 Apr 2024	0.3500	0.3500	0.3450	0.3500	0.3500	98,100
10 Apr 2024	0.3650	0.3650	0.3500	0.3500	0.3500	90,351
09 Apr 2024	0.3650	0.3700	0.3600	0.3600	0.3600	131,989
08 Apr 2024	0.3600	0.3650	0.3600	0.3650	0.3650	276,561
05 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,000
04 Apr 2024	0.3650	0.3700	0.3550	0.3650	0.3650	304,616
03 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	83,571
02 Apr 2024	0.3600	0.3600	0.3550	0.3600	0.3600	43,939
28 Mar 2024	0.3500	0.3650	0.3500	0.3500	0.3500	344,989
27 Mar 2024	0.3600	0.3600	0.3450	0.3450	0.3450	123,651
26 Mar 2024	0.3600	0.3700	0.3450	0.3500	0.3500	281,307
25 Mar 2024	0.3550	0.3700	0.3500	0.3650	0.3650	807,962
22 Mar 2024	0.3500	0.3500	0.3400	0.3400	0.3400	115,273
21 Mar 2024	0.3400	0.3500	0.3400	0.3450	0.3450	339,600
20 Mar 2024	0.3350	0.3400	0.3350	0.3350	0.3350	22,914
19 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	2,678
18 Mar 2024	0.3300	0.3350	0.3250	0.3300	0.3300	36,574
15 Mar 2024	0.3200	0.3300	0.3200	0.3250	0.3250	527,231
14 Mar 2024	0.3250	0.3300	0.3200	0.3200	0.3200	42,760
13 Mar 2024	0.3350	0.3350	0.3250	0.3300	0.3300	333,767
12 Mar 2024	0.3200	0.3300	0.3200	0.3300	0.3300	197,571
11 Mar 2024	0.3350	0.3350	0.3200	0.3200	0.3200	185,181
08 Mar 2024	0.3300	0.3400	0.3300	0.3350	0.3350	117,051
07 Mar 2024	0.3350	0.3350	0.3250	0.3350	0.3350	30,296
06 Mar 2024	0.3400	0.3400	0.3350	0.3400	0.3400	95,479
05 Mar 2024	0.3450	0.3450	0.3400	0.3450	0.3450	58,439
04 Mar 2024	0.3400	0.3450	0.3400	0.3450	0.3450	123,815
01 Mar 2024	0.3450	0.3450	0.3300	0.3300	0.3300	90,830
29 Feb 2024	0.3400	0.3500	0.3400	0.3450	0.3450	404,791
28 Feb 2024	0.3250	0.3400	0.3150	0.3350	0.3350	736,304
27 Feb 2024	0.3150	0.3250	0.3150	0.3150	0.3150	1,265,386
26 Feb 2024	0.3200	0.3200	0.3100	0.3100	0.3100	55,704
23 Feb 2024	0.2950	0.3200	0.2900	0.3200	0.3200	599,278
22 Feb 2024	0.3150	0.3150	0.3050	0.3050	0.3050	204,025
21 Feb 2024	0.3150	0.3150	0.3100	0.3150	0.3150	44,321
20 Feb 2024	0.3100	0.3100	0.3050	0.3100	0.3100	51,573
19 Feb 2024	0.3100	0.3150	0.3050	0.3050	0.3050	45,234
16 Feb 2024	0.3150	0.3150	0.3050	0.3050	0.3050	20,392
15 Feb 2024	0.3100	0.3100	0.3000	0.3100	0.3100	97,921
14 Feb 2024	0.3100	0.3100	0.3000	0.3100	0.3100	69,312
13 Feb 2024	0.3150	0.3200	0.3100	0.3100	0.3100	302,606
12 Feb 2024	0.3000	0.3150	0.2900	0.3100	0.3100	295,772
09 Feb 2024	0.2900	0.3025	0.2900	0.3025	0.3025	84,721
08 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	4,000
07 Feb 2024	0.2900	0.2900	0.2800	0.2800	0.2800	158,599
06 Feb 2024	0.2950	0.3000	0.2900	0.2900	0.2900	178,171
05 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	99,172
02 Feb 2024	0.3000	0.3100	0.3000	0.3100	0.3100	79,820
01 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	30,741
31 Jan 2024	0.3000	0.3050	0.3000	0.3000	0.3000	20,074
30 Jan 2024	0.2950	0.3100	0.2950	0.3000	0.3000	10,563
29 Jan 2024	0.3000	0.3000	0.2950	0.2950	0.2950	10,906
25 Jan 2024	0.3150	0.3150	0.2950	0.2950	0.2950	107,191
24 Jan 2024	0.3200	0.3200	0.3050	0.3050	0.3050	9,757
23 Jan 2024	0.3200	0.3200	0.3100	0.3200	0.3200	135,023
22 Jan 2024	0.3200	0.3250	0.3100	0.3200	0.3200	2,320,698
19 Jan 2024	0.3150	0.3200	0.3100	0.3100	0.3100	36,206
18 Jan 2024	0.3150	0.3250	0.3150	0.3150	0.3150	74,183
17 Jan 2024	0.3150	0.3200	0.3100	0.3150	0.3150	167,009
16 Jan 2024	0.3200	0.3200	0.3100	0.3150	0.3150	189,383
15 Jan 2024	0.3350	0.3350	0.3300	0.3300	0.3300	28,894
12 Jan 2024	0.3350	0.3350	0.3250	0.3350	0.3350	12,097
11 Jan 2024	0.3250	0.3300	0.3250	0.3250	0.3250	116,695
10 Jan 2024	0.3300	0.3450	0.3250	0.3250	0.3250	297,331
09 Jan 2024	0.3350	0.3350	0.3250	0.3300	0.3300	119,874
08 Jan 2024	0.3200	0.3300	0.3200	0.3250	0.3250	28,468
05 Jan 2024	0.3200	0.3350	0.3200	0.3200	0.3200	25,761
04 Jan 2024	0.3350	0.3350	0.3200	0.3200	0.3200	25,374
03 Jan 2024	0.3400	0.3400	0.3250	0.3300	0.3300	37,728
02 Jan 2024	0.3450	0.3450	0.3150	0.3300	0.3300	185,359
29 Dec 2023	0.3400	0.3450	0.3300	0.3450	0.3450	64,811
28 Dec 2023	0.3400	0.3400	0.3400	0.3400	0.3400	57,107
27 Dec 2023	0.3250	0.3350	0.3250	0.3350	0.3350	32,628
22 Dec 2023	0.3400	0.3400	0.3200	0.3250	0.3250	117,916
21 Dec 2023	0.3050	0.3400	0.3050	0.3400	0.3400	56,829
20 Dec 2023	0.3250	0.3250	0.3000	0.3100	0.3100	387,730
19 Dec 2023	0.3400	0.3400	0.3150	0.3250	0.3250	88,308
18 Dec 2023	0.3450	0.3450	0.3350	0.3450	0.3450	121,827
15 Dec 2023	0.3300	0.3400	0.3050	0.3400	0.3400	390,240
14 Dec 2023	0.3350	0.3400	0.3300	0.3400	0.3400	208,134
13 Dec 2023	0.3500	0.3500	0.3300	0.3300	0.3300	323,706
12 Dec 2023	0.3150	0.3600	0.3150	0.3300	0.3300	1,474,286
11 Dec 2023	0.3000	0.3150	0.3000	0.3150	0.3150	235,986
08 Dec 2023	0.3000	0.3000	0.2950	0.3000	0.3000	64,721
07 Dec 2023	0.3000	0.3000	0.2950	0.3000	0.3000	52,451
06 Dec 2023	0.2900	0.3100	0.2900	0.3100	0.3100	166,941
05 Dec 2023	0.3000	0.3000	0.2850	0.3000	0.3000	248,543
04 Dec 2023	0.2850	0.3000	0.2850	0.3000	0.3000	294,108
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6479-0.0001(-0.01%)

ASX 2007,664.10+26.70(+0.35%)

OIL81.35-0.58(-0.71%)

GOLD2,303.30+0.40(+0.02%)

Bitcoin AUD93,774.76-4,856.73(-4.92%)

Matrix Composites & Engineering Ltd (MCE.AX)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6479
-0.0001(-0.01%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
81.35
-0.58(-0.71%)

GOLD
2,303.30
+0.40(+0.02%)

Bitcoin AUD
93,774.76
-4,856.73(-4.92%)