Matsa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.026	0.026	0.026	0.026	0.026	30,647
2023-12-15	0.025	0.025	0.025	0.025	0.025	192,000
2023-12-14	0.026	0.030	0.026	0.026	0.026	92,613
2023-12-13	0.027	0.027	0.026	0.026	0.026	425,401
2023-12-12	0.029	0.029	0.029	0.029	0.029	57,685
2023-12-11	0.025	0.027	0.025	0.027	0.027	858,403
2023-12-08	0.026	0.026	0.026	0.026	0.026	300,000
2023-12-07	0.025	0.026	0.025	0.026	0.026	456,377
2023-12-06	0.028	0.028	0.025	0.026	0.026	324,139
2023-12-05	0.026	0.026	0.026	0.026	0.026	118,532
2023-12-04	0.029	0.029	0.026	0.026	0.026	114,979
2023-12-01	0.028	0.028	0.028	0.028	0.028	293,500
2023-11-30	0.027	0.028	0.027	0.028	0.028	163,576
2023-11-29	0.027	0.027	0.027	0.027	0.027	0
2023-11-28	0.028	0.028	0.027	0.027	0.027	280,000
2023-11-27	0.026	0.026	0.026	0.026	0.026	30,000
2023-11-24	0.026	0.027	0.024	0.025	0.025	1,197,943
2023-11-23	0.026	0.027	0.026	0.027	0.027	607,242
2023-11-22	0.025	0.027	0.025	0.027	0.027	242,711
2023-11-21	0.031	0.033	0.025	0.025	0.025	900,320
2023-11-20	0.030	0.030	0.030	0.030	0.030	0
2023-11-17	0.031	0.031	0.030	0.030	0.030	250,000
2023-11-16	0.029	0.030	0.029	0.030	0.030	526,719
2023-11-15	0.028	0.028	0.028	0.028	0.028	369,357
2023-11-14	0.026	0.026	0.026	0.026	0.026	0
2023-11-13	0.026	0.026	0.026	0.026	0.026	14,623
2023-11-10	0.028	0.028	0.028	0.028	0.028	20,000
2023-11-09	0.027	0.027	0.026	0.026	0.026	1,086,474
2023-11-08	0.032	0.032	0.029	0.029	0.029	130,193
2023-11-07	0.032	0.032	0.032	0.032	0.032	0
2023-11-06	0.032	0.032	0.032	0.032	0.032	0
2023-11-03	0.032	0.032	0.032	0.032	0.032	27,500
2023-11-02	0.033	0.033	0.033	0.033	0.033	0
2023-11-01	0.033	0.033	0.033	0.033	0.033	30,000
2023-10-31	0.034	0.034	0.034	0.034	0.034	9,604
2023-10-30	0.036	0.036	0.036	0.036	0.036	0
2023-10-27	0.036	0.037	0.036	0.036	0.036	346,954
2023-10-26	0.032	0.034	0.031	0.034	0.034	316,894
2023-10-25	0.031	0.033	0.031	0.033	0.033	530,000
2023-10-24	0.030	0.032	0.030	0.032	0.032	216,471
2023-10-23	0.029	0.029	0.028	0.028	0.028	472,900
2023-10-20	0.028	0.028	0.027	0.028	0.028	1,520,035
2023-10-19	0.028	0.028	0.027	0.027	0.027	370,600
2023-10-18	0.029	0.029	0.028	0.028	0.028	263,291
2023-10-17	0.027	0.029	0.027	0.029	0.029	274,000
2023-10-16	0.027	0.028	0.027	0.027	0.027	716,470
2023-10-13	0.028	0.028	0.027	0.027	0.027	549,105
2023-10-12	0.029	0.029	0.027	0.027	0.027	301,400
2023-10-11	0.027	0.028	0.027	0.028	0.028	70,000
2023-10-10	0.028	0.028	0.027	0.028	0.028	478,860
2023-10-09	0.028	0.029	0.027	0.029	0.029	399,827
2023-10-06	0.028	0.029	0.027	0.029	0.029	440,000
2023-10-05	0.028	0.029	0.028	0.029	0.029	42,940
2023-10-04	0.029	0.029	0.029	0.029	0.029	0
2023-10-03	0.027	0.029	0.027	0.029	0.029	79,200
2023-10-02	0.027	0.029	0.027	0.029	0.029	155,622
2023-09-29	0.027	0.027	0.026	0.027	0.027	1,015,934
2023-09-28	0.027	0.027	0.027	0.027	0.027	19,999
2023-09-27	0.027	0.028	0.027	0.028	0.028	49,526
2023-09-26	0.028	0.028	0.028	0.028	0.028	103,329

← NewerPage 13 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.