Matsa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.028	0.029	0.027	0.028	0.028	333,512
2024-06-12	0.026	0.027	0.026	0.027	0.027	974,963
2024-06-11	0.028	0.028	0.025	0.025	0.025	1,284,817
2024-06-07	0.030	0.030	0.030	0.030	0.030	45,100
2024-06-06	0.028	0.028	0.028	0.028	0.028	0
2024-06-05	0.028	0.028	0.028	0.028	0.028	54,851
2024-06-04	0.028	0.029	0.028	0.028	0.028	123,000
2024-06-03	0.027	0.027	0.027	0.027	0.027	25,000
2024-05-31	0.028	0.028	0.026	0.027	0.027	1,040,384
2024-05-30	0.028	0.028	0.027	0.028	0.028	365,865
2024-05-29	0.029	0.029	0.029	0.029	0.029	0
2024-05-28	0.030	0.031	0.029	0.029	0.029	127,661
2024-05-27	0.029	0.029	0.029	0.029	0.029	114,896
2024-05-24	0.028	0.028	0.028	0.028	0.028	406,576
2024-05-23	0.030	0.030	0.030	0.030	0.030	0
2024-05-22	0.030	0.030	0.030	0.030	0.030	0
2024-05-21	0.030	0.030	0.030	0.030	0.030	180,000
2024-05-20	0.029	0.030	0.029	0.029	0.029	152,422
2024-05-17	0.030	0.030	0.030	0.030	0.030	183,333
2024-05-16	0.031	0.031	0.030	0.030	0.030	50,727
2024-05-15	0.031	0.031	0.030	0.030	0.030	123,745
2024-05-14	0.032	0.032	0.032	0.032	0.032	19,948
2024-05-13	0.031	0.031	0.031	0.031	0.031	77,729
2024-05-10	0.031	0.031	0.031	0.031	0.031	125,000
2024-05-09	0.032	0.032	0.030	0.030	0.030	604,664
2024-05-08	0.030	0.030	0.030	0.030	0.030	444,000
2024-05-07	0.031	0.031	0.030	0.030	0.030	751,666
2024-05-06	0.034	0.034	0.034	0.034	0.034	0
2024-05-03	0.030	0.034	0.030	0.034	0.034	458,326
2024-05-02	0.032	0.035	0.031	0.031	0.031	679,911
2024-05-01	0.032	0.032	0.032	0.032	0.032	41,000
2024-04-30	0.031	0.032	0.031	0.032	0.032	817,754
2024-04-29	0.032	0.032	0.031	0.032	0.032	206,935
2024-04-26	0.032	0.032	0.032	0.032	0.032	0
2024-04-24	0.032	0.032	0.032	0.032	0.032	0
2024-04-23	0.033	0.033	0.032	0.032	0.032	186,760
2024-04-22	0.033	0.033	0.033	0.033	0.033	42,186
2024-04-19	0.034	0.035	0.033	0.035	0.035	119,363
2024-04-18	0.036	0.036	0.034	0.034	0.034	68,629
2024-04-17	0.033	0.035	0.033	0.035	0.035	122,074
2024-04-16	0.038	0.038	0.031	0.032	0.032	1,342,647
2024-04-15	0.035	0.038	0.035	0.038	0.038	612,541
2024-04-12	0.036	0.036	0.035	0.035	0.035	277,700
2024-04-11	0.035	0.038	0.035	0.037	0.037	117,084
2024-04-10	0.038	0.038	0.038	0.038	0.038	0
2024-04-09	0.035	0.038	0.035	0.038	0.038	209,601
2024-04-08	0.038	0.038	0.035	0.035	0.035	125,376
2024-04-05	0.033	0.038	0.033	0.037	0.037	890,130
2024-04-04	0.031	0.031	0.030	0.031	0.031	487,683
2024-04-03	0.030	0.032	0.030	0.031	0.031	731,180
2024-04-02	0.029	0.030	0.029	0.030	0.030	307,000
2024-03-28	0.030	0.030	0.030	0.030	0.030	99,999
2024-03-27	0.030	0.030	0.030	0.030	0.030	50,000
2024-03-26	0.030	0.030	0.029	0.029	0.029	174,857
2024-03-25	0.029	0.031	0.029	0.031	0.031	134,030
2024-03-22	0.031	0.031	0.027	0.028	0.028	1,751,089
2024-03-21	0.029	0.029	0.029	0.029	0.029	24,900
2024-03-20	0.028	0.028	0.028	0.028	0.028	75,550
2024-03-19	0.028	0.028	0.028	0.028	0.028	14,864
2024-03-18	0.028	0.028	0.028	0.028	0.028	4,070

← NewerPage 11 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.