Matsa Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.029	0.031	0.029	0.029	0.029	954,001
2024-09-04	0.030	0.030	0.027	0.027	0.027	935,534
2024-09-03	0.029	0.032	0.029	0.030	0.030	253,880
2024-09-02	0.029	0.030	0.029	0.029	0.029	245,781
2024-08-30	0.029	0.029	0.029	0.029	0.029	430,000
2024-08-29	0.030	0.030	0.030	0.030	0.030	43,365
2024-08-28	0.029	0.030	0.029	0.029	0.029	150,512
2024-08-27	0.030	0.030	0.029	0.030	0.030	902,323
2024-08-26	0.031	0.031	0.030	0.030	0.030	807,755
2024-08-23	0.030	0.031	0.030	0.031	0.031	516,500
2024-08-22	0.030	0.030	0.030	0.030	0.030	0
2024-08-21	0.029	0.036	0.029	0.030	0.030	2,421,923
2024-08-20	0.028	0.029	0.028	0.028	0.028	105,186
2024-08-19	0.027	0.027	0.027	0.027	0.027	283,009
2024-08-16	0.026	0.027	0.026	0.027	0.027	343,797
2024-08-15	0.025	0.025	0.025	0.025	0.025	150,923
2024-08-14	0.025	0.025	0.025	0.025	0.025	116,488
2024-08-13	0.025	0.025	0.025	0.025	0.025	0
2024-08-12	0.025	0.025	0.025	0.025	0.025	43,141
2024-08-09	0.024	0.024	0.024	0.024	0.024	248,111
2024-08-08	0.024	0.024	0.024	0.024	0.024	75,000
2024-08-07	0.024	0.025	0.024	0.024	0.024	145,398
2024-08-06	0.025	0.025	0.024	0.024	0.024	408,845
2024-08-05	0.025	0.026	0.025	0.026	0.026	405,506
2024-08-02	0.025	0.025	0.023	0.025	0.025	397,634
2024-08-01	0.024	0.025	0.023	0.025	0.025	1,318,767
2024-07-31	0.027	0.027	0.025	0.025	0.025	410,295
2024-07-30	0.025	0.025	0.025	0.025	0.025	0
2024-07-29	0.025	0.025	0.025	0.025	0.025	0
2024-07-26	0.025	0.025	0.025	0.025	0.025	100,000
2024-07-25	0.025	0.025	0.025	0.025	0.025	0
2024-07-24	0.025	0.025	0.025	0.025	0.025	328,333
2024-07-23	0.025	0.025	0.025	0.025	0.025	0
2024-07-22	0.027	0.027	0.025	0.025	0.025	630,639
2024-07-19	0.025	0.025	0.025	0.025	0.025	0
2024-07-18	0.028	0.028	0.025	0.025	0.025	375,987
2024-07-17	0.030	0.032	0.027	0.027	0.027	1,178,467
2024-07-16	0.027	0.028	0.025	0.028	0.028	450,553
2024-07-15	0.026	0.026	0.026	0.026	0.026	42,307
2024-07-12	0.026	0.026	0.026	0.026	0.026	0
2024-07-11	0.026	0.026	0.026	0.026	0.026	60,000
2024-07-10	0.026	0.026	0.026	0.026	0.026	20,000
2024-07-09	0.025	0.025	0.025	0.025	0.025	0
2024-07-08	0.027	0.027	0.025	0.025	0.025	28,830
2024-07-05	0.026	0.026	0.026	0.026	0.026	110,181
2024-07-04	0.026	0.026	0.026	0.026	0.026	22,411
2024-07-03	0.027	0.027	0.027	0.027	0.027	0
2024-07-02	0.028	0.028	0.027	0.027	0.027	50,000
2024-07-01	0.026	0.026	0.026	0.026	0.026	174,645
2024-06-28	0.025	0.025	0.025	0.025	0.025	43,780
2024-06-27	0.025	0.025	0.025	0.025	0.025	210,749
2024-06-26	0.026	0.026	0.025	0.025	0.025	399,206
2024-06-25	0.027	0.027	0.025	0.025	0.025	971,666
2024-06-24	0.026	0.026	0.026	0.026	0.026	147,798
2024-06-21	0.028	0.028	0.027	0.027	0.027	650,766
2024-06-20	0.029	0.029	0.027	0.027	0.027	795,313
2024-06-19	0.030	0.030	0.029	0.029	0.029	723,314
2024-06-18	0.029	0.029	0.027	0.027	0.027	268,000
2024-06-17	0.027	0.027	0.027	0.027	0.027	9,295
2024-06-14	0.029	0.029	0.028	0.028	0.028	449,709

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.