Australia markets closed

Matrix Composites & Engineering Ltd (MCE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800+0.0100 (+3.70%)
At close: 01:56PM AEDT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.28000.28000.28000.28000.28005,303
27 Jan 20230.28000.28000.28000.28000.28005,303
25 Jan 20230.27000.27000.27000.27000.2700-
24 Jan 20230.28000.28000.27000.27000.2700129,746
23 Jan 20230.28000.28000.27500.27500.2750101,379
20 Jan 20230.27500.28000.27500.28000.2800254,507
19 Jan 20230.28000.28000.27500.27500.2750167,037
18 Jan 20230.27000.28500.27000.28500.285098,435
17 Jan 20230.27500.27500.27000.27000.270040,750
16 Jan 20230.27000.27000.27000.27000.270016,500
13 Jan 20230.26500.26500.26500.26500.26501,602
12 Jan 20230.25500.26500.25500.26500.265019,004
11 Jan 20230.27500.27500.27500.27500.2750-
10 Jan 20230.27500.27500.27500.27500.275017
09 Jan 20230.27500.27500.25500.27500.2750574,672
06 Jan 20230.29500.29500.27500.27500.2750194,501
05 Jan 20230.29500.29500.29500.29500.295010,060
04 Jan 20230.28500.28500.28500.28500.2850-
03 Jan 20230.29500.29500.28500.28500.285028,570
30 Dec 20220.30000.30000.29000.29000.290072,000
29 Dec 20220.29500.30000.28500.30000.300031,676
28 Dec 20220.29000.31000.29000.29500.2950192,735
23 Dec 20220.28500.28500.28500.28500.28506,033
22 Dec 20220.27000.31500.27000.29000.2900700,438
21 Dec 20220.27000.29500.26500.27500.2750749,495
20 Dec 20220.22500.23000.21500.23000.2300131,199
19 Dec 20220.23500.24500.23500.23500.2350501,159
16 Dec 20220.22500.22500.22500.22500.225055,215
15 Dec 20220.23000.23000.22500.22500.2250236,826
14 Dec 20220.23000.23000.23000.23000.2300-
13 Dec 20220.23000.23000.23000.23000.23007,479
12 Dec 20220.23000.23500.22500.23500.2350676,782
09 Dec 20220.21000.22500.21000.22000.2200525,868
08 Dec 20220.20000.21000.20000.21000.2100129,204
07 Dec 20220.20000.21500.19000.20000.2000270,034
06 Dec 20220.21500.21500.20000.20000.2000359,311
05 Dec 20220.24000.24000.19000.21500.21501,072,177
02 Dec 20220.22750.23500.22750.23500.235049,042
01 Dec 20220.22500.22500.22000.22000.22005,000
30 Nov 20220.22500.22500.22500.22500.225011,000
29 Nov 20220.23000.23000.22500.22500.2250240,887
28 Nov 20220.24000.24000.22500.24000.240059,255
25 Nov 20220.23500.23500.23500.23500.235015,509
24 Nov 20220.22000.22000.22000.22000.2200168,590
23 Nov 20220.22000.22000.22000.22000.2200645,086
22 Nov 20220.21500.22000.21000.21000.21001,600,597
21 Nov 20220.21000.21000.21000.21000.2100-
18 Nov 20220.21000.21500.20500.21000.2100365,377
17 Nov 20220.21000.21000.19500.21000.2100382,260
16 Nov 20220.20500.20500.19500.19500.19506,333
15 Nov 20220.20500.20500.20000.20000.20002,300
14 Nov 20220.20500.21500.19500.19500.1950314,199
11 Nov 20220.19500.20000.19500.20000.200053,526
10 Nov 20220.18500.19500.18500.19500.19505,000
09 Nov 20220.19500.19500.19500.19500.1950110,109
08 Nov 20220.19500.19500.19500.19500.1950129,891
07 Nov 20220.19000.20000.19000.20000.200044,797
04 Nov 20220.19500.19500.19000.19000.190024,000
03 Nov 20220.20500.20500.20500.20500.2050-
02 Nov 20220.20500.20500.20500.20500.205019,780
01 Nov 20220.20500.20500.19500.20500.205074,100
31 Oct 20220.20500.20500.20500.20500.205024,390
28 Oct 20220.20000.20000.20000.20000.200073,000
27 Oct 20220.20000.20500.20000.20500.2050111,401
26 Oct 20220.20000.20000.20000.20000.200053,203
25 Oct 20220.20000.20000.20000.20000.200030,000
24 Oct 20220.20000.20000.20000.20000.200059,200
21 Oct 20220.20000.21000.19000.21000.210094,871
20 Oct 20220.20000.21000.20000.21000.2100114,964
19 Oct 20220.21000.21000.20000.20000.200083,757
18 Oct 20220.21000.21000.21000.21000.210024
17 Oct 20220.20000.20500.20000.20500.205036,442
14 Oct 20220.21000.21000.20000.20500.2050341,252
13 Oct 20220.20000.20000.20000.20000.2000-
12 Oct 20220.20000.20000.20000.20000.2000-
11 Oct 20220.21000.21000.20000.20000.2000108,300
10 Oct 20220.21500.21500.21500.21500.215064,925
07 Oct 20220.21500.21500.21500.21500.215021,813
06 Oct 20220.22000.22000.22000.22000.2200537,193
05 Oct 20220.22000.22000.22000.22000.2200176,262
04 Oct 20220.21500.21500.21500.21500.215010,055
03 Oct 20220.22000.23000.21000.23000.2300177,675
30 Sept 20220.21500.23000.21500.22500.22505,920
29 Sept 20220.23000.23000.23000.23000.23009,000
28 Sept 20220.21500.23500.21000.23500.2350193,348
27 Sept 20220.21000.21000.21000.21000.210017,551
26 Sept 20220.21000.23500.21000.23500.235015,000
23 Sept 20220.24000.24000.24000.24000.240010,684
21 Sept 20220.22000.24000.22000.24000.2400360,556
20 Sept 20220.24000.24000.23000.23000.230084,275
19 Sept 20220.24500.24500.24500.24500.245056,048
16 Sept 20220.26000.26000.24500.24500.245047,409
15 Sept 20220.26000.26000.25000.25000.250080,998
14 Sept 20220.24500.24500.24000.24000.240091,470
13 Sept 20220.24000.24000.24000.24000.240029
12 Sept 20220.23500.25000.23500.24000.24001,172,650
09 Sept 20220.23500.23500.22500.22500.2250123,128
08 Sept 20220.23000.23000.22000.23000.2300146,654
07 Sept 20220.23500.24000.22500.24000.240055,768
06 Sept 20220.23000.23000.22000.22000.220011,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...