Australia markets open in 8 hours 43 minutes

Matador Mining Limited (MZZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.05400.0000 (0.00%)
At close: 10:04AM AEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.05400.05400.05400.05400.054013,317
25 Sept 20230.05400.05400.05400.05400.0540139,552
22 Sept 20230.05600.05600.05100.05100.0510131,474
21 Sept 20230.05700.05700.05700.05700.0570-
20 Sept 20230.05700.05700.05700.05700.057036,347
19 Sept 20230.05600.05600.05600.05600.056010,000
18 Sept 20230.05700.05700.05600.05600.0560260,963
15 Sept 20230.05800.05800.05700.05700.0570237,370
14 Sept 20230.05800.05800.05800.05800.058026,868
13 Sept 20230.05800.05800.05800.05800.058015,000
12 Sept 20230.06000.06000.06000.06000.0600294,585
11 Sept 20230.05600.05600.05600.05600.056020,000
08 Sept 20230.05600.05600.05600.05600.056025,688
07 Sept 20230.05600.05600.05600.05600.0560-
06 Sept 20230.05600.05900.05600.05600.056032,163
05 Sept 20230.05500.05500.05500.05500.055021,496
04 Sept 20230.06000.06000.05700.06000.0600109,015
01 Sept 20230.06000.06000.06000.06000.060033,000
31 Aug 20230.05700.06000.05500.06000.060029,064
30 Aug 20230.05700.05700.05500.05500.0550110,000
29 Aug 20230.05300.05500.05300.05500.0550244,831
28 Aug 20230.05500.05500.05500.05500.0550120,000
25 Aug 20230.05500.05500.05500.05500.0550325,000
24 Aug 20230.05600.05600.05300.05500.0550360,559
23 Aug 20230.05900.05900.05600.05600.0560357,132
22 Aug 20230.05800.05800.05600.05800.0580128,110
21 Aug 20230.05500.05800.05500.05800.058078,241
18 Aug 20230.05500.05500.05500.05500.05509,000
17 Aug 20230.05600.05600.05600.05600.0560124,000
16 Aug 20230.05800.05800.05700.05700.0570285,000
15 Aug 20230.05500.05500.05500.05500.0550-
14 Aug 20230.06200.06200.05500.05500.0550387,902
11 Aug 20230.06000.06000.06000.06000.0600-
10 Aug 20230.06500.06500.06000.06000.0600229,340
09 Aug 20230.06900.06900.06000.06000.0600303,318
08 Aug 20230.06900.06900.06900.06900.069065,467
07 Aug 20230.06900.06900.06800.06900.069099,944
04 Aug 20230.07500.07500.06900.06900.0690595,413
03 Aug 20230.06300.07100.06200.07100.0710340,911
02 Aug 20230.05800.06000.05800.06000.0600230,637
01 Aug 20230.05500.05800.05500.05500.0550163,891
31 July 20230.05700.05800.05700.05800.0580171,722
28 July 20230.05300.05800.05300.05700.0570705,471
27 July 20230.05800.05800.05800.05800.0580-
26 July 20230.05800.05800.05800.05800.058010,173
25 July 20230.05500.05800.05500.05800.058042,843
24 July 20230.05700.05900.05600.05600.0560115,952
21 July 20230.05700.05700.05700.05700.0570-
20 July 20230.05800.05800.05700.05700.0570108,934
19 July 20230.05700.05700.05700.05700.0570-
18 July 20230.05700.05700.05700.05700.05701,400
17 July 20230.06000.06000.05700.05700.0570703,370
14 July 20230.05900.06000.05900.06000.060069,989
13 July 20230.06000.06000.05800.05800.058055,394
12 July 20230.06000.06100.05800.06000.060072,632
11 July 20230.05900.06100.05900.06100.061029,325
10 July 20230.05900.06000.05900.05900.0590132,233
07 July 20230.06100.06500.05800.06500.0650665,628
06 July 20230.06200.06200.06100.06100.0610318,105
05 July 20230.06100.06200.06100.06100.0610163,900
04 July 20230.06200.06250.06000.06000.0600284,846
03 July 20230.05800.06200.05600.05900.0590346,238
30 June 20230.05600.05800.05200.05500.05501,179,692
29 June 20230.05600.05800.05500.05500.0550437,373
28 June 20230.05600.05900.05500.05500.055088,457
27 June 20230.06100.06200.05600.05600.05601,362,092
26 June 20230.06100.06100.05900.06000.0600494,311
23 June 20230.06600.06600.06200.06200.0620139,151
22 June 20230.06200.06300.06200.06300.063084,054
21 June 20230.06000.06200.05800.06200.0620323,721
20 June 20230.06200.06200.06100.06100.0610577,301
19 June 20230.06500.06500.06200.06200.0620618,958
16 June 20230.06700.06700.06500.06500.0650565,143
15 June 20230.06700.07000.06500.06600.0660344,925
14 June 20230.07000.07000.07000.07000.07005,172,145
13 June 20230.06900.07000.06900.06900.0690146,393
09 June 20230.06700.07000.06700.07000.0700185,480
08 June 20230.06800.06900.06600.06700.0670291,252
07 June 20230.06800.06800.06600.06600.066017,000
06 June 20230.06600.06600.06600.06600.0660148,577
05 June 20230.06700.06800.06700.06700.0670167,065
02 June 20230.06800.06800.06800.06800.0680100,000
01 June 20230.06600.06600.06500.06600.0660181,696
31 May 20230.07000.07000.07000.07000.0700-
30 May 20230.06500.07000.06500.07000.070063,094
29 May 20230.06600.06600.06600.06600.066045,378
26 May 20230.06700.06700.06600.06600.0660302,465
25 May 20230.06800.06800.06700.06700.0670292,006
24 May 20230.06900.06900.06700.06700.0670495,586
23 May 20230.06800.06800.06600.06700.067038,976
22 May 20230.07100.07100.06600.06600.0660167,968
19 May 20230.06800.06800.06700.06700.067042,553
18 May 20230.07000.07100.06600.06900.0690714,653
17 May 20230.07100.07100.06900.07000.0700675,381
16 May 20230.07100.07100.07100.07100.0710356,986
15 May 20230.07300.07300.07100.07100.0710279,946
12 May 20230.07500.07500.07300.07300.0730127,872
11 May 20230.07500.07600.07400.07600.0760522,155
10 May 20230.07600.07600.07400.07500.0750174,910
09 May 20230.07600.07800.07400.07800.0780496,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...