Australia markets closed

Matrix Composites & Engineering Ltd (MCE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.3600+0.0025 (+0.70%)
At close: 02:38PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.36000.36000.36000.36000.36005,433
18 Apr 2024------
17 Apr 2024------
16 Apr 20240.35000.35000.35000.35000.35003,806
15 Apr 20240.33500.34500.33500.34500.345062,512
12 Apr 20240.34500.35000.33000.35000.350069,208
11 Apr 20240.35000.35000.34500.35000.350029,477
10 Apr 20240.36000.36500.35000.35000.350025,474
09 Apr 20240.37000.37000.36000.36000.360017,861
08 Apr 20240.36500.36500.36500.36500.36509,551
05 Apr 20240.36000.36000.36000.36000.36002,000
04 Apr 20240.36500.37000.36500.37000.3700111,499
03 Apr 20240.36500.36500.36000.36500.365059,626
02 Apr 20240.36000.36500.35500.36000.360059,563
28 Mar 20240.35000.36500.35000.35500.355078,035
27 Mar 20240.35000.35000.34500.34500.345040,188
26 Mar 20240.36750.36750.34000.34000.340097,916
25 Mar 20240.35500.36500.35000.36500.3650151,841
22 Mar 20240.34500.34500.34000.34000.340026,458
21 Mar 20240.34000.35000.34000.35000.350098,183
20 Mar 20240.34000.34000.34000.34000.340018,632
19 Mar 20240.33000.33000.33000.33000.33004,944
18 Mar 20240.32500.33000.32500.33000.330023,285
15 Mar 20240.32000.33000.32000.32500.3250156,755
14 Mar 20240.32000.32000.32000.32000.320051,107
13 Mar 20240.33000.33500.33000.33000.330064,136
12 Mar 20240.33000.33500.32500.33500.335030,359
11 Mar 20240.33000.33000.32500.32500.325010,275
08 Mar 20240.33500.34000.33500.34000.340042,998
07 Mar 20240.32500.33500.32500.33500.3350348
06 Mar 20240.34000.34000.33500.33500.335015,084
05 Mar 20240.34500.34500.34000.34000.340033,312
04 Mar 20240.34000.34500.34000.34000.340019,261
01 Mar 20240.34500.34500.34000.34000.34009,054
29 Feb 20240.34500.35000.34000.34000.340077,111
28 Feb 20240.32000.34000.31500.33000.3300206,402
27 Feb 20240.31500.32000.31500.31500.3150193,144
26 Feb 20240.32000.32000.31000.31000.310038,797
23 Feb 20240.29500.31500.29000.31000.3100110,288
22 Feb 20240.31000.31000.30500.31000.310055,454
21 Feb 20240.31000.31500.31000.31000.310026,950
20 Feb 2024------
19 Feb 20240.31500.31500.30500.30500.305022,207
16 Feb 20240.31500.31500.30500.30500.305029,220
15 Feb 20240.31000.31000.30500.31000.310032,132
14 Feb 20240.30000.31000.30000.31000.310040,922
13 Feb 20240.31500.32000.31000.31000.3100734,093
12 Feb 20240.30000.31500.29000.31500.3150128,342
09 Feb 20240.29000.30500.29000.30500.305016,897
08 Feb 2024------
07 Feb 20240.28500.28500.28000.28000.280017,183
06 Feb 20240.30000.30000.29000.29000.29002,756
05 Feb 20240.31000.31000.29500.29500.29508,775
02 Feb 2024------
01 Feb 2024------
31 Jan 20240.30500.30500.30500.30500.30506,500
30 Jan 20240.29500.29500.29500.29500.295011,204
29 Jan 2024------
25 Jan 20240.31500.31500.30000.30000.300031,271
24 Jan 20240.31500.31500.30500.30500.30503,018
23 Jan 20240.31000.32000.31000.32000.320047,746
22 Jan 20240.32000.32500.31000.32000.3200102,798
19 Jan 20240.32000.32000.31000.31500.315025,764
18 Jan 2024------
17 Jan 20240.31500.32000.31500.31500.315037,566
16 Jan 20240.32000.32000.31500.31500.315014,696
15 Jan 20240.33500.33500.33000.33500.33506,161
12 Jan 20240.32500.33000.32500.33000.330015,763
11 Jan 20240.33000.33000.32500.32500.325031,117
10 Jan 20240.33500.33500.32500.32500.32506,196
09 Jan 20240.32500.33000.32500.33000.330020,672
08 Jan 20240.32500.32500.32500.32500.32507,658
05 Jan 20240.32500.32500.32000.32000.320011,270
04 Jan 20240.32000.32000.32000.32000.3200610
03 Jan 20240.32500.32500.32000.32000.320019,656
02 Jan 20240.33000.33000.32000.33000.330083,899
29 Dec 20230.33000.34000.33000.34000.340060,736
28 Dec 20230.34000.34000.34000.34000.340021,136
27 Dec 2023------
22 Dec 20230.34000.34000.32000.32500.325045,688
21 Dec 20230.32000.32500.32000.32500.32501,883
20 Dec 20230.32500.32500.29500.31000.310058,068
19 Dec 20230.33000.33000.32000.32000.32009,554
18 Dec 20230.34500.34500.33500.34500.345028,228
15 Dec 20230.33500.34000.31500.33000.330078,604
14 Dec 2023------
13 Dec 20230.35000.35000.33000.33000.3300104,183
12 Dec 20230.32000.35500.31500.33500.33503,723,668
11 Dec 20230.30000.31500.30000.31500.3150257,127
08 Dec 20230.30000.30000.29500.29500.295021,500
07 Dec 20230.29500.29500.29500.29500.295028,460
06 Dec 20230.29500.31000.29500.31000.310011,153
05 Dec 20230.29000.30000.28500.30000.300054,233
04 Dec 20230.29500.29500.29000.29000.290043,406
01 Dec 20230.28500.28500.28000.28500.285043,870
30 Nov 20230.28000.28000.28000.28000.2800432
29 Nov 2023------
28 Nov 20230.27500.27500.27000.27000.270013,377
27 Nov 20230.26000.26000.26000.26000.26006,923
24 Nov 20230.25500.25500.24000.24000.240037,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...