Australia markets close in 25 minutes

Matrix Composites & Engineering Ltd (MCE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1450-0.0050 (-3.33%)
As of 02:11PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.15000.15000.14000.14500.1450258,706
30 June 20220.15000.15000.15000.15000.150085,082
29 June 20220.15500.16000.15500.16000.1600214,657
28 June 20220.16000.16000.15500.15500.15507,000
27 June 20220.16000.16000.16000.16000.16002,000
24 June 20220.16000.16000.16000.16000.160015,000
23 June 20220.16000.16500.16000.16000.160011,676
22 June 20220.16500.16500.16500.16500.165062,000
21 June 20220.15500.15500.15500.15500.1550-
20 June 20220.15500.15500.15500.15500.155076,315
17 June 20220.15500.15500.15500.15500.155090,875
16 June 20220.15500.16000.15500.16000.1600108,163
15 June 20220.15500.15500.15500.15500.155026,439
14 June 20220.16000.16000.15000.15000.150060,000
10 June 20220.15500.16000.15500.16000.1600200,000
09 June 20220.15500.15500.15500.15500.155015,557
08 June 20220.15000.15500.15000.15500.1550170,000
07 June 20220.15000.15000.13500.14000.1400107,128
06 June 20220.15500.15500.15500.15500.155028,720
03 June 20220.15500.16000.15000.15500.15501,308,519
02 June 20220.15000.15000.14000.14000.1400174,000
01 June 20220.15500.15500.15000.15000.1500317,000
31 May 20220.15000.15000.14500.14500.1450148,000
30 May 20220.15000.15000.15000.15000.150040,000
27 May 20220.15000.15000.15000.15000.1500100,900
26 May 20220.15500.15500.15250.15500.155047,105
25 May 20220.15000.15000.15000.15000.15003,750
24 May 20220.15000.15000.15000.15000.1500110,439
23 May 20220.16000.16000.16000.16000.1600-
20 May 20220.15500.16000.15500.16000.160022,088
19 May 20220.17000.17000.17000.17000.170022,918
18 May 20220.17500.17500.17500.17500.175024,274
17 May 20220.15000.18000.15000.18000.1800146,220
16 May 20220.15000.15000.15000.15000.1500-
13 May 20220.15000.15000.15000.15000.1500-
12 May 20220.16000.16000.15000.15000.1500232,007
11 May 20220.15250.15500.15250.15500.15505,499
10 May 20220.16000.16000.15000.15000.1500124,129
09 May 20220.16000.16500.15500.16500.1650106,543
06 May 20220.16000.16000.16000.16000.160051,719
05 May 20220.16000.16000.16000.16000.1600318,783
04 May 20220.16000.16000.16000.16000.160038,261
03 May 20220.16500.16500.16500.16500.1650-
02 May 20220.16750.17000.16500.16500.1650952,651
29 Apr 20220.16000.18000.16000.17000.1700303,538
28 Apr 20220.16000.16000.16000.16000.16007,391
27 Apr 20220.16000.16000.16000.16000.1600143,265
26 Apr 20220.16000.16000.15000.16000.1600408,681
22 Apr 20220.17000.17000.17000.17000.17004,251
21 Apr 20220.17000.18000.17000.17000.1700341,954
20 Apr 20220.17000.17000.17000.17000.170021,784
19 Apr 20220.16000.16000.16000.16000.1600-
14 Apr 20220.16000.16000.16000.16000.1600-
13 Apr 20220.16500.16500.16000.16000.160013,100
12 Apr 20220.17000.17000.16000.16000.1600210,127
11 Apr 20220.18500.19000.18500.19000.190041,983
08 Apr 20220.17000.17500.17000.17000.170039,200
07 Apr 20220.18000.18000.18000.18000.180090,000
06 Apr 20220.19000.19000.19000.19000.1900-
05 Apr 20220.18000.19000.18000.19000.1900114,298
04 Apr 20220.17250.18000.17250.18000.180036,243
01 Apr 20220.17500.17500.17500.17500.1750270,200
31 Mar 20220.17000.18000.17000.18000.1800476,180
30 Mar 20220.16500.16500.16500.16500.1650-
29 Mar 20220.16500.16500.16500.16500.1650109,620
28 Mar 20220.15500.15500.15500.15500.1550294
25 Mar 20220.16500.17000.16500.16500.1650287,178
24 Mar 20220.16000.17000.16000.17000.1700303,633
23 Mar 20220.16250.16250.16250.16250.16254,687
22 Mar 20220.16000.16000.16000.16000.1600-
21 Mar 20220.16000.16000.16000.16000.16003,881
18 Mar 20220.16000.16000.16000.16000.1600-
17 Mar 20220.16000.16000.16000.16000.1600-
16 Mar 20220.16000.16000.16000.16000.1600100,999
15 Mar 20220.16000.16000.16000.16000.16007,260
14 Mar 20220.16500.16500.16500.16500.1650-
11 Mar 20220.16500.16500.16500.16500.1650300,520
10 Mar 20220.16500.16500.16500.16500.16501,070
09 Mar 20220.17500.17500.17500.17500.175036,300
08 Mar 20220.17500.17500.17500.17500.1750-
07 Mar 20220.17500.17500.17500.17500.1750120,700
04 Mar 20220.17000.17500.17000.17500.1750155,181
03 Mar 20220.16500.16500.16500.16500.165017,750
02 Mar 20220.16000.16500.16000.16000.1600127,437
01 Mar 20220.16500.16500.16000.16000.160055,970
28 Feb 20220.16500.16500.16500.16500.1650552,609
25 Feb 20220.17000.17500.16500.16500.1650161,734
24 Feb 20220.17500.17500.17000.17500.175078,803
23 Feb 20220.17500.17500.16500.17000.1700580,948
22 Feb 20220.17500.17500.17500.17500.1750-
21 Feb 20220.17500.17500.17500.17500.175016,327
18 Feb 20220.17500.17500.17000.17000.170058,882
17 Feb 20220.18000.18000.17500.17500.175060,000
16 Feb 20220.17250.17500.17250.17500.175073,878
15 Feb 20220.17500.17500.17000.17000.1700116,389
14 Feb 20220.18000.18000.17500.18000.180086,894
11 Feb 20220.19000.19000.18000.18500.1850108,634
10 Feb 20220.18500.18500.18000.18500.1850186,048
09 Feb 20220.17000.21500.17000.18000.1800726,095
08 Feb 20220.17500.17500.17500.17500.17507,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...