Australia markets closed

Matrix Composites & Engineering Ltd (MCE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3400+0.0100 (+3.03%)
At close: 03:59PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20240.33500.34000.33000.34000.340053,028
19 Sept 20240.34000.34000.33000.33000.330033,564
18 Sept 20240.32000.33000.32000.33000.33007,535
17 Sept 20240.32500.34000.31500.33000.330017,865
16 Sept 20240.34000.34000.31500.33000.330050,919
13 Sept 20240.33000.34500.31500.34500.3450234,774
12 Sept 20240.29500.31500.29500.31500.315051,048
11 Sept 20240.33000.33000.30500.31250.3125235,700
10 Sept 20240.33500.33500.33500.33500.335088,863
09 Sept 20240.32500.34000.31500.34000.3400156,442
06 Sept 20240.33000.33500.31000.33000.330035,638
05 Sept 20240.33000.33500.32000.33500.3350166,890
04 Sept 20240.34000.34000.34000.34000.34003,000
03 Sept 20240.32500.35000.32250.35000.3500311,059
02 Sept 20240.31500.33000.31500.33000.330059,622
30 Aug 20240.32500.33000.31500.31500.3150226,051
29 Aug 20240.31500.33000.30500.33000.3300788,190
28 Aug 20240.30500.30500.30500.30500.30501,639
27 Aug 20240.30000.31000.29000.29000.290084,955
26 Aug 20240.30000.30000.30000.30000.3000-
23 Aug 20240.30500.30500.30000.30000.3000101,543
22 Aug 20240.29500.30000.28000.30000.3000314,166
21 Aug 20240.29500.30000.29500.30000.300076,141
20 Aug 20240.30500.30500.29500.29500.2950546,798
19 Aug 20240.32000.32000.30000.30500.3050112,777
16 Aug 20240.33000.33000.32250.32250.322551,210
15 Aug 20240.34000.34000.33000.33000.330024,029
14 Aug 20240.32500.32500.32500.32500.325035,123
13 Aug 20240.34000.34000.32000.32500.325059,151
12 Aug 20240.32750.34000.32500.34000.340056,684
09 Aug 20240.34500.35500.32500.34000.3400116,185
08 Aug 20240.35000.36000.34500.34500.345070,119
07 Aug 20240.35500.35500.34500.35000.350045,749
06 Aug 20240.33500.34500.33500.34500.345042,953
05 Aug 20240.34500.34500.33000.33500.3350224,163
02 Aug 20240.35500.36000.35000.36000.3600141,846
01 Aug 20240.35500.36000.35500.36000.360040,199
31 July 20240.34000.35000.34000.35000.350020,326
30 July 20240.35000.35000.34000.34000.340024,644
29 July 20240.34000.34000.33000.34000.3400306,259
26 July 20240.34500.35000.34500.34500.3450143,852
25 July 20240.33500.34500.32500.34500.3450211,153
24 July 20240.35500.35500.34000.34000.3400158,022
23 July 20240.36000.36000.34000.34000.3400164,028
22 July 20240.35000.36000.35000.36000.3600228,365
19 July 20240.35000.35500.35000.35500.355034,488
18 July 20240.36500.36500.35500.35500.355038,500
17 July 20240.36500.36500.36250.36500.365022,100
16 July 20240.35000.36500.35000.36500.3650172,792
15 July 20240.35000.35000.34000.34250.342539,053
12 July 20240.34000.35000.34000.34500.345087,268
11 July 20240.33000.33500.33000.33500.335082,365
10 July 20240.33000.33000.33000.33000.33006,000
09 July 20240.33000.33000.33000.33000.330047,966
08 July 20240.33500.33500.33500.33500.33509,478
05 July 20240.32500.33500.32500.33500.335018,718
04 July 20240.32500.33000.32500.33000.330048,730
03 July 20240.32500.32500.32500.32500.3250-
02 July 20240.34000.34000.32500.32500.325049,462
01 July 20240.34000.34000.34000.34000.34004,500
28 June 20240.33000.33000.33000.33000.33009,833
27 June 20240.33500.33500.33000.33000.330087,957
26 June 20240.34000.34000.32500.33000.330043,773
25 June 20240.33000.34000.32000.34000.3400103,311
24 June 20240.32000.33500.32000.33500.335025,151
21 June 20240.32000.33000.32000.33000.330015,100
20 June 20240.32500.32500.32000.32000.320021,506
19 June 20240.32000.32500.32000.32500.3250162,875
18 June 20240.32500.33000.32500.32500.32509,022
17 June 20240.32000.32500.32000.32000.3200132,196
14 June 20240.33000.33500.32500.33500.335040,165
13 June 20240.33500.33500.31500.33000.330068,815
12 June 20240.34000.34000.34000.34000.34001,500
11 June 20240.34000.34000.31500.32000.320078,530
07 June 20240.31500.33000.31500.32000.320016,268
06 June 20240.34000.34000.32000.32000.320025,670
05 June 20240.33000.34000.32500.32500.325047,636
04 June 20240.33000.34000.31000.31000.3100140,139
03 June 20240.32750.34000.32000.33000.3300348,113
31 May 20240.33500.33500.32000.32000.320051,839
30 May 20240.32500.33500.32500.33000.330024,105
29 May 20240.33000.33500.33000.33500.33502,989
28 May 20240.30500.34000.30500.34000.3400125,508
27 May 20240.32000.32500.30000.30500.3050267,829
24 May 20240.31000.32500.30000.30500.3050219,480
23 May 20240.32000.32000.31000.31000.3100319,590
22 May 20240.33000.33000.32000.32000.3200390,521
21 May 20240.34000.35000.32000.32000.3200304,333
20 May 20240.34500.35000.34000.34000.3400291,819
17 May 20240.35000.36000.34000.34000.3400324,842
16 May 20240.35000.35000.34000.35000.3500118,751
15 May 20240.34000.35500.34000.35500.355068,578
14 May 20240.36500.36500.34000.34000.3400151,971
13 May 20240.35000.36500.35000.36000.3600242,249
10 May 20240.36000.36000.35000.35000.3500111,084
09 May 20240.35000.36000.35000.35000.3500111,078
08 May 20240.35000.36000.34500.35000.350081,464
07 May 20240.35500.36000.34500.35000.3500314,886
06 May 20240.35000.35500.34500.34500.3450162,626
03 May 20240.35000.36000.35000.35000.350018,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...