Australia markets closed

Matador Mining Limited (MZZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1050-0.0050 (-4.55%)
At close: 04:10PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.10500.10500.09500.10500.10501,717,945
06 Feb 20230.10500.11000.10500.11000.1100203,400
03 Feb 20230.10500.11000.10500.10500.1050392,498
02 Feb 20230.10500.11500.10500.11000.1100166,351
01 Feb 20230.10500.11500.10500.11000.1100393,367
31 Jan 20230.11000.11000.10500.10500.1050181,350
30 Jan 20230.11500.11500.11000.11500.1150223,869
27 Jan 20230.10500.11000.10500.11000.1100402,752
25 Jan 20230.12000.12000.10000.10500.10501,989,274
24 Jan 20230.12000.13000.12000.12000.1200301,300
23 Jan 20230.12000.12500.12000.12000.1200499,397
20 Jan 20230.12500.12500.12000.12000.1200483,441
19 Jan 20230.12500.12500.12500.12500.1250434,888
18 Jan 20230.12500.13000.12500.13000.1300726,773
17 Jan 20230.13000.13000.13000.13000.1300486,907
16 Jan 20230.13000.13000.13000.13000.13001,433,777
13 Jan 20230.13500.13500.13000.13000.1300661,062
12 Jan 20230.13500.14000.13000.13000.1300682,311
11 Jan 20230.13250.13500.13000.13000.1300375,940
10 Jan 20230.13000.13500.13000.13500.1350550,462
09 Jan 20230.13000.13000.12250.12500.1250865,705
06 Jan 20230.12500.13000.12000.12500.1250672,125
05 Jan 20230.12000.12250.12000.12000.1200377,114
04 Jan 20230.12500.12500.12000.12000.120017,650
03 Jan 20230.12000.12500.11500.12000.1200185,477
30 Dec 20220.11500.11500.11500.11500.1150-
29 Dec 20220.13000.13000.11500.11500.115084,318
28 Dec 20220.12000.12000.11500.11500.1150515,014
23 Dec 20220.12500.12500.12500.12500.1250-
22 Dec 20220.11500.12500.11500.12500.1250944,678
21 Dec 20220.12000.12500.12000.12000.1200151,830
20 Dec 20220.12000.13000.11500.11500.1150406,870
19 Dec 20220.13500.14000.12500.12500.1250616,957
16 Dec 20220.14500.14500.14000.14000.140048,696
15 Dec 20220.14500.14500.14500.14500.1450155,989
14 Dec 20220.14000.16000.14000.14000.1400249,175
13 Dec 20220.15000.15000.14000.14000.1400145,132
12 Dec 20220.14000.15500.14000.15000.1500497,404
09 Dec 20220.15000.15000.14000.14000.1400261,704
08 Dec 20220.15500.15500.14000.14500.1450220,794
07 Dec 20220.14500.16000.14500.14500.1450597,281
06 Dec 20220.13500.15000.12500.14000.1400876,636
05 Dec 20220.14000.15000.14000.15000.1500249,517
02 Dec 20220.14500.15000.14000.15000.1500484,785
01 Dec 20220.14500.14500.14500.14500.14503,924
30 Nov 20220.15000.15000.14000.14500.14509,011
29 Nov 20220.14000.15000.14000.15000.150092,643
28 Nov 20220.14000.16000.14000.15000.1500137,312
25 Nov 20220.14000.14500.14000.14500.1450275,181
24 Nov 20220.14500.15000.14000.14000.1400203,665
23 Nov 20220.14500.15000.14000.14000.14001,113,010
22 Nov 20220.14000.14500.14000.14000.1400550,950
21 Nov 20220.12500.14500.12500.14000.1400715,521
18 Nov 20220.12000.12500.12000.12500.1250528,285
17 Nov 20220.11500.12000.11000.11500.1150408,114
16 Nov 20220.12000.12000.11000.11000.1100157,128
15 Nov 20220.12000.12000.12000.12000.120029,961
14 Nov 20220.11500.11500.11000.11000.1100114,217
11 Nov 20220.12000.12000.11500.11500.1150161,155
10 Nov 20220.11500.11500.11000.11000.110072,585
09 Nov 20220.11000.11500.10500.11500.1150821,942
08 Nov 20220.09900.10500.09900.10500.1050580,008
07 Nov 20220.09800.09800.09600.09800.098073,730
04 Nov 20220.09000.09600.08900.09600.09602,304,211
03 Nov 20220.09000.09300.08800.09000.0900391,319
02 Nov 20220.08900.09000.08600.08800.08802,227,424
01 Nov 20220.08900.09000.08700.08700.0870158,363
31 Oct 20220.09800.10000.08900.08900.0890728,112
28 Oct 20220.11000.11000.09500.09500.09501,156,646
27 Oct 20220.11000.11500.10500.10500.1050529,433
26 Oct 20220.10000.11500.10000.11000.11001,172,528
25 Oct 20220.10000.10000.09500.09500.095089,460
24 Oct 20220.10000.10000.10000.10000.1000502,344
21 Oct 20220.10000.10000.10000.10000.1000633,369
20 Oct 20220.10000.10000.09800.09900.0990338,522
19 Oct 20220.09400.09700.09400.09700.0970363,860
18 Oct 20220.09300.09300.09300.09300.093011,238
17 Oct 20220.09800.09800.09300.09300.0930155,013
14 Oct 20220.09700.09800.09600.09600.0960311,072
13 Oct 20220.10000.10000.09600.09600.0960231,064
12 Oct 20220.10500.10500.10000.10000.1000116,790
11 Oct 20220.11000.11000.10000.10500.1050154,741
10 Oct 20220.11000.11000.10500.10500.1050360,143
07 Oct 20220.10500.11500.10000.11500.11501,181,822
06 Oct 20220.09600.10500.09600.10500.10501,087,595
05 Oct 20220.09900.09900.09500.09600.0960591,536
04 Oct 20220.10000.10000.09500.09900.0990308,311
03 Oct 20220.10000.10000.09600.10000.1000173,007
30 Sept 20220.10000.10000.09700.09900.0990214,091
29 Sept 20220.10500.10500.10000.10000.1000363,982
28 Sept 20220.10500.10500.10000.10000.1000414,924
27 Sept 20220.10500.11000.10500.11000.1100208,072
26 Sept 20220.11000.11500.10500.11500.1150780,416
23 Sept 20220.11500.11500.11000.11000.1100148,025
21 Sept 20220.11000.11000.11000.11000.110036,709
20 Sept 20220.11000.11000.11000.11000.110011,522
19 Sept 20220.11500.11500.11250.11500.1150117,866
16 Sept 20220.11500.11500.11500.11500.1150-
15 Sept 20220.11500.11500.11000.11500.1150119,223
14 Sept 20220.11500.11500.11000.11500.1150345,078
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...