Matsa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.029	0.029	0.028	0.028	0.028	290,504
2024-03-14	0.029	0.029	0.029	0.029	0.029	0
2024-03-13	0.029	0.029	0.029	0.029	0.029	0
2024-03-12	0.029	0.029	0.029	0.029	0.029	54,242
2024-03-11	0.028	0.028	0.028	0.028	0.028	0
2024-03-08	0.029	0.030	0.028	0.028	0.028	240,000
2024-03-07	0.030	0.030	0.028	0.028	0.028	77,758
2024-03-06	0.029	0.029	0.027	0.027	0.027	420,000
2024-03-05	0.030	0.030	0.030	0.030	0.030	384,615
2024-03-04	0.030	0.030	0.030	0.030	0.030	147,822
2024-03-01	0.027	0.029	0.027	0.029	0.029	2,004,102
2024-02-29	0.027	0.029	0.027	0.027	0.027	73,695
2024-02-28	0.027	0.027	0.027	0.027	0.027	79,751
2024-02-27	0.026	0.026	0.026	0.026	0.026	20,249
2024-02-26	0.028	0.028	0.028	0.028	0.028	92,820
2024-02-23	0.026	0.026	0.026	0.026	0.026	100,000
2024-02-22	0.029	0.029	0.028	0.028	0.028	1,494,786
2024-02-21	0.027	0.030	0.027	0.030	0.030	903,461
2024-02-20	0.027	0.027	0.027	0.027	0.027	623,797
2024-02-19	0.027	0.027	0.027	0.027	0.027	719,565
2024-02-16	0.028	0.028	0.028	0.028	0.028	103,742
2024-02-15	0.028	0.028	0.028	0.028	0.028	4,841
2024-02-14	0.028	0.028	0.027	0.027	0.027	1,575,594
2024-02-13	0.029	0.029	0.029	0.029	0.029	300,000
2024-02-12	0.029	0.029	0.029	0.029	0.029	722,501
2024-02-09	0.029	0.029	0.029	0.029	0.029	146,770
2024-02-08	0.030	0.030	0.030	0.030	0.030	17,000
2024-02-07	0.029	0.029	0.029	0.029	0.029	88,947
2024-02-06	0.029	0.030	0.028	0.029	0.029	336,670
2024-02-05	0.029	0.029	0.029	0.029	0.029	0
2024-02-02	0.029	0.029	0.029	0.029	0.029	100,000
2024-02-01	0.028	0.028	0.028	0.028	0.028	109,091
2024-01-31	0.028	0.028	0.028	0.028	0.028	140,204
2024-01-30	0.028	0.029	0.028	0.029	0.029	572,648
2024-01-29	0.028	0.028	0.028	0.028	0.028	435,800
2024-01-25	0.028	0.028	0.028	0.028	0.028	153,728
2024-01-24	0.028	0.029	0.028	0.028	0.028	138,825
2024-01-23	0.027	0.028	0.026	0.028	0.028	1,877,403
2024-01-22	0.028	0.028	0.027	0.027	0.027	898,677
2024-01-19	0.028	0.028	0.028	0.028	0.028	0
2024-01-18	0.028	0.028	0.028	0.028	0.028	414,848
2024-01-17	0.030	0.030	0.029	0.029	0.029	998,471
2024-01-16	0.029	0.029	0.029	0.029	0.029	120,000
2024-01-15	0.027	0.027	0.027	0.027	0.027	0
2024-01-12	0.027	0.027	0.027	0.027	0.027	129,000
2024-01-11	0.030	0.030	0.027	0.027	0.027	541,574
2024-01-10	0.031	0.031	0.031	0.031	0.031	211,095
2024-01-09	0.032	0.032	0.030	0.030	0.030	254,339
2024-01-08	0.030	0.035	0.030	0.035	0.035	1,828,983
2024-01-05	0.028	0.028	0.028	0.028	0.028	0
2024-01-04	0.028	0.028	0.028	0.028	0.028	0
2024-01-03	0.027	0.028	0.026	0.028	0.028	150,868
2024-01-02	0.026	0.026	0.026	0.026	0.026	0
2023-12-29	0.026	0.026	0.026	0.026	0.026	260,080
2023-12-28	0.027	0.027	0.026	0.026	0.026	449,100
2023-12-27	0.027	0.027	0.027	0.027	0.027	0
2023-12-22	0.029	0.029	0.027	0.027	0.027	351,942
2023-12-21	0.029	0.031	0.029	0.029	0.029	261,471
2023-12-20	0.029	0.029	0.029	0.029	0.029	319,515
2023-12-19	0.025	0.028	0.025	0.026	0.026	140,000

← NewerPage 12 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.