Matsa Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.038	0.038	0.038	0.038	0.038	20,000
2023-01-09	0.035	0.035	0.035	0.035	0.035	31,900
2023-01-06	0.035	0.035	0.035	0.035	0.035	29,247
2023-01-05	0.036	0.038	0.036	0.038	0.038	20,905
2023-01-04	0.036	0.036	0.035	0.035	0.035	33,000
2023-01-03	0.037	0.037	0.037	0.037	0.037	0
2022-12-30	0.038	0.038	0.037	0.037	0.037	45,817
2022-12-29	0.037	0.037	0.037	0.037	0.037	95,150
2022-12-28	0.038	0.038	0.038	0.038	0.038	100,000
2022-12-23	0.038	0.040	0.038	0.040	0.040	151,755
2022-12-22	0.037	0.037	0.037	0.037	0.037	0
2022-12-21	0.040	0.040	0.036	0.037	0.037	554,027
2022-12-20	0.037	0.039	0.037	0.039	0.039	62,839
2022-12-19	0.039	0.039	0.039	0.039	0.039	480,000
2022-12-16	0.039	0.039	0.038	0.038	0.038	1,120,641
2022-12-15	0.040	0.040	0.039	0.039	0.039	437,977
2022-12-14	0.042	0.042	0.040	0.040	0.040	894,968
2022-12-13	0.042	0.043	0.040	0.040	0.040	750,250
2022-12-12	0.044	0.044	0.043	0.043	0.043	47,508
2022-12-09	0.040	0.040	0.037	0.037	0.037	1,050,801
2022-12-08	0.040	0.040	0.040	0.040	0.040	40,000
2022-12-07	0.040	0.040	0.040	0.040	0.040	40,500
2022-12-06	0.044	0.044	0.044	0.044	0.044	0
2022-12-05	0.044	0.044	0.044	0.044	0.044	0
2022-12-02	0.044	0.044	0.044	0.044	0.044	18,800
2022-12-01	0.040	0.045	0.040	0.045	0.045	291,670
2022-11-30	0.040	0.040	0.040	0.040	0.040	0
2022-11-29	0.040	0.040	0.040	0.040	0.040	0
2022-11-28	0.041	0.041	0.040	0.040	0.040	195,552
2022-11-25	0.041	0.041	0.040	0.041	0.041	108,000
2022-11-24	0.041	0.041	0.041	0.041	0.041	0
2022-11-23	0.041	0.041	0.041	0.041	0.041	168,800
2022-11-22	0.041	0.041	0.041	0.041	0.041	0
2022-11-21	0.043	0.044	0.041	0.041	0.041	239,104
2022-11-18	0.044	0.044	0.044	0.044	0.044	0
2022-11-17	0.044	0.044	0.044	0.044	0.044	169,495
2022-11-16	0.046	0.046	0.046	0.046	0.046	596
2022-11-15	0.044	0.045	0.044	0.045	0.045	26,500
2022-11-14	0.043	0.044	0.043	0.044	0.044	504,404
2022-11-11	0.038	0.040	0.038	0.040	0.040	555,416
2022-11-10	0.039	0.039	0.039	0.039	0.039	55,938
2022-11-09	0.038	0.038	0.038	0.038	0.038	0
2022-11-08	0.038	0.038	0.038	0.038	0.038	6,868
2022-11-07	0.039	0.039	0.037	0.038	0.038	203,143
2022-11-04	0.039	0.039	0.039	0.039	0.039	0
2022-11-03	0.039	0.039	0.039	0.039	0.039	0
2022-11-02	0.039	0.039	0.039	0.039	0.039	0
2022-11-01	0.039	0.039	0.039	0.039	0.039	45,001
2022-10-31	0.039	0.039	0.039	0.039	0.039	289,999
2022-10-28	0.040	0.040	0.040	0.040	0.040	100,000
2022-10-27	0.038	0.038	0.038	0.038	0.038	0
2022-10-26	0.038	0.038	0.038	0.038	0.038	81,200
2022-10-25	0.038	0.038	0.036	0.036	0.036	375,004
2022-10-24	0.038	0.038	0.038	0.038	0.038	0
2022-10-21	0.038	0.038	0.038	0.038	0.038	159,464
2022-10-20	0.037	0.038	0.037	0.038	0.038	1,929,925
2022-10-19	0.038	0.038	0.038	0.038	0.038	0
2022-10-18	0.038	0.038	0.038	0.038	0.038	58,871
2022-10-17	0.034	0.034	0.034	0.034	0.034	12,108
2022-10-14	0.037	0.038	0.035	0.038	0.038	569,543

← NewerPage 17 of 22 · 1,272 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.