Matrix Composites and Engineering Limited Historical Data - MCE | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Matrix Composites and Engineering Limited (MCE)
Matrix Composites and Engineering Limited (MCE) Historical

Matrix Composites and Engineering Limited (MCE)

0.37

0.01

(2.78%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.77777777778	0.36	0.385	0.355	282056	0.37083225	DE
4	0.02	5.71428571429	0.35	0.385	0.33	162959	0.36268752	DE
12	0.07	23.3333333333	0.3	0.385	0.285	195272	0.33533595	DE
26	0.125	51.0204081633	0.245	0.385	0.21	191268	0.31686169	DE
52	0.055	17.4603174603	0.315	0.39	0.21	197945	0.30605801	DE
156	0.225	155.172413793	0.145	0.395	0.12	194281	0.25790529	DE
260	0.06	19.3548387097	0.31	0.44	0.12	163809	0.2526904	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.36	-0.015	-4.00	0.385	0.385	0.36	241943
1713852900	0.375	0.02	5.63	0.36	0.385	0.36	831285
1713766500	0.355	-0.005	-1.39	0.36	0.365	0.355	49619
1713507300	0.36	0.005	1.41	0.36	0.36	0.36	5375
1713420900	0.355	0	0.00	0.355	0.355	0.355	0
1713334500	0.355	-0.005	-1.39	0.35	0.36	0.35	5802
1713248100	0.36	0.0150001	4.35	0.3449999	0.36	0.3449999	34370
1713161700	0.3449999	-0.005	-1.43	0.34	0.3449999	0.33	95669
1712902500	0.35	0	0.00	0.3449999	0.35	0.335	130123
1712816100	0.35	0	0.00	0.35	0.35	0.3449999	98100
1712729700	0.35	-0.01	-2.78	0.365	0.365	0.35	90351
1712643300	0.36	0	0.00	0.365	0.37	0.36	131989
1712553300	0.36	0	0.00	0.36	0.36	0.36	0
1712294100	0.36	-0.005	-1.37	0.36	0.36	0.36	2000
1712207700	0.365	0	0.00	0.365	0.37	0.355	304616
1712121300	0.365	0.005	1.39	0.365	0.365	0.365	83571
1712034900	0.36	0.01	2.86	0.36	0.36	0.355	43939
1711602900	0.35	0	0.00	0.35	0.365	0.35	344989
1711516500	0.35	0	0.00	0.36	0.36	0.3449999	123651
1711430100	0.35	-0.01	-2.78	0.36	0.37	0.3449999	281307
1711343700	0.36	0.02	5.88	0.355	0.37	0.35	807962
1711084500	0.34	-0.005	-1.45	0.35	0.35	0.34	115273
1710998100	0.3449999	0.0099999	2.99	0.34	0.35	0.34	339600
1710911700	0.335	0	0.00	0.335	0.34	0.335	22914
1710825300	0.335	0.01	3.08	0.335	0.335	0.335	2678
1710738900	0.325	0	0.00	0.33	0.335	0.325	36574
1710479700	0.325	-0.005	-1.52	0.32	0.33	0.32	527231
1710393300	0.33	0.0025	0.76	0.325	0.33	0.32	42760
1710306900	0.3275	-0.0025	-0.76	0.335	0.335	0.325	333767
1710220500	0.33	0.01	3.13	0.32	0.33	0.32	197571
1710134100	0.32	-0.015	-4.48	0.335	0.335	0.32	185181
1709874900	0.335	0	0.00	0.33	0.34	0.33	117051
1709788500	0.335	-0.005	-1.47	0.335	0.335	0.325	30296
1709702100	0.34	-0.005	-1.45	0.34	0.34	0.335	95479
1709615700	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.34	58439
1709529300	0.34	0.01	3.03	0.34	0.3449999	0.34	123815
1709270100	0.33	-0.015	-4.35	0.3449999	0.3449999	0.33	90830
1709183700	0.3449999	0.0149999	4.55	0.34	0.35	0.34	404791
1709097300	0.33	0.015	4.76	0.325	0.34	0.315	736304
1709010900	0.315	0.005	1.61	0.315	0.325	0.315	1265386
1708924500	0.31	-0.005	-1.59	0.32	0.32	0.31	55704
1708665300	0.315	0.005	1.61	0.295	0.315	0.29	599278
1708578900	0.31	0	0.00	0.315	0.315	0.305	204025
1708492500	0.31	0	0.00	0.315	0.315	0.31	44321
1708406100	0.31	0.005	1.64	0.31	0.31	0.305	51573
1708319700	0.305	0	0.00	0.31	0.315	0.305	45234
1708060500	0.305	0	0.00	0.315	0.315	0.305	20392
1707974100	0.305	0	0.00	0.31	0.31	0.3	97921
1707887700	0.305	-0.005	-1.61	0.31	0.31	0.3	69312
1707801300	0.31	0	0.00	0.315	0.32	0.31	302606
1707714900	0.31	0.0075	2.48	0.3	0.315	0.29	295772
1707455700	0.3025	0.0175001	6.14	0.29	0.3025	0.29	84721
1707369300	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	4000
1707282900	0.2849999	-0.01	-3.39	0.29	0.29	0.2849999	158599
1707196500	0.295	-0.005	-1.67	0.295	0.3	0.295	178171
1707110100	0.3	-0.01	-3.23	0.31	0.31	0.3	99172
1706850900	0.31	0.01	3.33	0.3	0.31	0.3	79820
1706764500	0.3	0	0.00	0.3	0.3	0.3	30741
1706678100	0.3	0	0.00	0.3	0.305	0.3	20074
1706591700	0.3	0.005	1.69	0.295	0.31	0.295	10563
1706505300	0.295	0	0.00	0.3	0.3	0.295	10906

Matrix Composites and En...

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