Skip to main content
logo
Matsa Resources Limited (ASX:MAT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0760
-0.0010 (-1.30%)
May 26, 2026, 9:59 AM AEST

Matsa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20260.070.080.070.070.07-4.00%109,023
May 21, 20260.080.080.080.080.084.17%99,017
May 20, 20260.080.080.070.070.07-10.00%2,376,005
May 19, 20260.080.080.080.080.08-2.44%593,146
May 18, 20260.090.090.070.080.08-3.53%5,907,136
May 15, 20260.080.090.080.090.091.19%205,498
May 14, 20260.090.090.080.080.08-3.45%597,764
May 13, 20260.090.090.080.090.093.57%666,815
May 12, 20260.080.090.080.080.082.44%935,342
May 11, 20260.090.090.080.080.08-6.82%1,776,485
May 8, 20260.090.090.090.090.091.15%1,311,130
May 7, 20260.080.090.080.090.0911.54%1,445,803
May 6, 20260.080.080.070.080.084.00%1,305,839
May 5, 20260.070.080.070.080.0813.64%3,739,417
May 4, 20260.070.070.070.070.07-1.49%446,353
May 1, 20260.070.070.060.070.07-1,195,775
Apr 30, 20260.070.070.070.070.07-4.29%678,969
Apr 29, 20260.070.070.070.070.07-1.41%1,003,841
Apr 28, 20260.080.080.070.070.07-8.97%3,051,035
Apr 27, 20260.090.090.080.080.08-8.24%788,509
Apr 24, 20260.090.090.080.090.091.19%517,983
Apr 23, 20260.090.090.080.080.08-10.64%736,976
Apr 22, 20260.090.100.090.090.091.08%150,694
Apr 21, 20260.090.090.090.090.092.20%452,260
Apr 20, 20260.090.100.090.090.091.11%2,304,808
Apr 17, 20260.090.090.090.090.09-3.23%472,900
Apr 16, 20260.090.090.090.090.091.09%59,662
Apr 15, 20260.100.100.090.090.09-3.16%184,721
Apr 14, 20260.090.100.090.100.105.56%236,276
Apr 13, 20260.090.090.090.090.09-4.26%626,015
Apr 10, 20260.100.100.090.090.09-5.05%509,019
Apr 9, 20260.090.100.090.100.1011.24%982,683
Apr 8, 20260.090.090.090.090.09-807,838
Apr 7, 20260.090.090.090.090.09-3.26%279,119
Apr 2, 20260.090.090.090.090.09-1.08%502,965
Apr 1, 20260.090.100.090.090.0912.05%1,245,136
Mar 31, 20260.090.090.080.080.08-2.35%1,250,964
Mar 30, 20260.090.090.080.090.09-170,149
Mar 27, 20260.090.090.080.090.094.94%472,490
Mar 26, 20260.090.090.080.080.08-6.90%630,883
Mar 25, 20260.080.090.080.090.0910.13%627,531
Mar 24, 20260.080.090.070.080.088.22%1,336,191
Mar 23, 20260.080.080.070.070.07-12.05%3,927,812
Mar 20, 20260.080.090.080.080.08-1.19%591,685
Mar 19, 20260.090.090.080.080.08-4.55%1,569,824
Mar 18, 20260.090.090.090.090.09-2.22%1,249,377
Mar 17, 20260.090.090.090.090.09-5.26%975,594
Mar 16, 20260.090.100.090.100.102.15%3,175,159
Mar 13, 20260.100.100.090.090.09-2.11%3,709,678
Mar 12, 20260.100.100.090.100.10-3.06%3,632,928