Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Matsa Resources Limited (MAT)
Matsa Resources Limited (MAT) Historical

MAT Matsa Resources Limited

0.029

0.002 (7.41%)

Jun 19 2024 - Closed

Delayed by 20 minutes

MAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	0.027	0.00	0.00%	0.029	0.029	0.027	268,000
Jun 17 2024	0.027	-0.001	-3.57%	0.027	0.027	0.027	9,295
Jun 14 2024	0.028	0.00	0.00%	0.029	0.029	0.028	449,709
Jun 13 2024	0.028	0.001	3.70%	0.028	0.029	0.027	333,512
Jun 12 2024	0.027	0.001	3.85%	0.026	0.027	0.026	974,963
Jun 11 2024	0.026	-0.004	-13.33%	0.028	0.028	0.026	1,284,817
Jun 07 2024	0.03	0.002	7.14%	0.03	0.03	0.03	45,100
Jun 06 2024	0.028	0.00	0.00%	0.028	0.028	0.028	0.00
Jun 05 2024	0.028	0.00	0.00%	0.028	0.028	0.028	54,851
Jun 04 2024	0.028	0.001	3.70%	0.028	0.029	0.028	123,000
Jun 03 2024	0.027	0.00	0.00%	0.027	0.027	0.027	25,000
May 31 2024	0.027	-0.001	-3.57%	0.028	0.028	0.026	1,040,384
May 30 2024	0.028	-0.001	-3.45%	0.028	0.028	0.027	365,865
May 29 2024	0.029	0.00	0.00%	0.029	0.029	0.029	0.00
May 28 2024	0.029	0.00	0.00%	0.03	0.031	0.029	127,661
May 27 2024	0.029	0.001	3.57%	0.029	0.029	0.029	114,896
May 24 2024	0.028	-0.002	-6.67%	0.028	0.028	0.028	406,576
May 23 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
May 22 2024	0.03	0.00	0.00%	0.03	0.03	0.03	0.00
May 21 2024	0.03	0.00	0.00%	0.03	0.03	0.03	180,000
May 20 2024	0.03	0.00	0.00%	0.029	0.03	0.029	152,422
May 17 2024	0.03	0.00	0.00%	0.03	0.03	0.03	183,333
May 16 2024	0.03	0.00	0.00%	0.031	0.031	0.03	50,727
May 15 2024	0.03	-0.002	-6.25%	0.031	0.031	0.03	123,745
May 14 2024	0.032	0.001	3.23%	0.032	0.032	0.032	19,948
May 13 2024	0.031	0.00	0.00%	0.031	0.031	0.031	77,729
May 10 2024	0.031	0.001	3.33%	0.031	0.031	0.031	125,000
May 09 2024	0.03	0.00	0.00%	0.032	0.032	0.03	604,664
May 08 2024	0.03	0.00	0.00%	0.03	0.03	0.03	444,000
May 07 2024	0.03	-0.003	-9.09%	0.031	0.031	0.03	751,666
May 06 2024	0.033	0.00	0.00%	0.033	0.033	0.033	0.00
May 03 2024	0.033	0.002	6.45%	0.03	0.033	0.03	458,326
May 02 2024	0.031	-0.001	-3.13%	0.032	0.035	0.031	679,911
May 01 2024	0.032	0.00	0.00%	0.032	0.032	0.032	41,000
Apr 30 2024	0.032	0.00	0.00%	0.031	0.032	0.031	817,754
Apr 29 2024	0.032	0.00	0.00%	0.032	0.032	0.031	206,935
Apr 26 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
Apr 24 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
Apr 23 2024	0.032	-0.001	-3.03%	0.033	0.033	0.032	186,760
Apr 22 2024	0.033	0.00	0.00%	0.033	0.033	0.033	42,186
Apr 19 2024	0.033	-0.001	-2.94%	0.034	0.035	0.033	119,363
Apr 18 2024	0.034	0.00	0.00%	0.036	0.036	0.034	68,629
Apr 17 2024	0.034	0.002	6.25%	0.033	0.034	0.033	122,074
Apr 16 2024	0.032	-0.004	-11.11%	0.038	0.038	0.031	1,342,647
Apr 15 2024	0.036	0.001	2.86%	0.035	0.038	0.035	612,541
Apr 12 2024	0.035	-0.002	-5.41%	0.036	0.036	0.035	277,700
Apr 11 2024	0.037	-0.001	-2.63%	0.035	0.038	0.035	117,084
Apr 10 2024	0.038	0.00	0.00%	0.038	0.038	0.038	0.00
Apr 09 2024	0.038	0.001	2.70%	0.035	0.038	0.035	209,601
Apr 08 2024	0.037	0.00	0.00%	0.037	0.037	0.037	0.00
Apr 05 2024	0.037	0.006	19.35%	0.033	0.038	0.033	890,130
Apr 04 2024	0.031	0.00	0.00%	0.031	0.031	0.03	487,683
Apr 03 2024	0.031	0.001	3.33%	0.03	0.032	0.03	731,180
Apr 02 2024	0.03	0.00	0.00%	0.029	0.03	0.029	307,000
Mar 28 2024	0.03	0.00	0.00%	0.03	0.03	0.03	99,999
Mar 27 2024	0.03	0.001	3.45%	0.03	0.03	0.03	50,000
Mar 26 2024	0.029	-0.002	-6.45%	0.03	0.03	0.029	174,857
Mar 25 2024	0.031	0.003	10.71%	0.029	0.031	0.029	134,030
Mar 22 2024	0.028	-0.001	-3.45%	0.031	0.031	0.027	1,751,089
Mar 21 2024	0.029	0.001	3.57%	0.029	0.029	0.029	24,900

Matsa Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions