Skip to main content
logo
Matsa Resources Limited (ASX:MAT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0550
-0.0040 (-6.78%)
Jul 28, 2026, 1:53 PM AEST

Matsa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20260.060.060.060.06--6.78%2,178,442
Jul 27, 20260.060.060.060.060.06-3.28%2,836,953
Jul 24, 20260.060.060.060.060.06-265,835
Jul 23, 20260.070.070.060.060.06-6.15%1,188,036
Jul 22, 20260.060.070.060.070.074.84%269,198
Jul 21, 20260.070.070.060.060.061.64%283,468
Jul 20, 20260.060.060.060.060.06-1
Jul 17, 20260.060.060.060.060.06-6.15%1,898,855
Jul 16, 20260.070.070.070.070.07-1.52%203,632
Jul 15, 20260.070.070.070.070.07-99,120
Jul 13, 20260.070.070.070.070.07-5.71%426,378
Jul 10, 20260.060.070.060.070.079.38%2,705,347
Jul 9, 20260.060.070.060.060.06-333,394
Jul 8, 20260.070.070.060.060.06-4.48%439,973
Jul 7, 20260.070.070.070.070.07-2.90%185,975
Jul 6, 20260.070.070.070.070.072.99%192,981
Jul 3, 20260.070.070.060.070.07-1.47%217,518
Jul 2, 20260.060.070.060.070.076.25%86,062
Jul 1, 20260.070.070.060.060.063.23%135,962
Jun 30, 20260.060.060.060.060.061.64%1,032,587
Jun 29, 20260.060.070.060.060.063.39%546,876
Jun 26, 20260.070.070.060.060.063.51%2,796,457
Jun 25, 20260.060.060.060.060.061.79%4,702,861
Jun 24, 20260.060.060.060.060.06-12.50%2,314,628
Jun 23, 20260.070.070.060.060.06-3.03%253,517
Jun 22, 20260.070.070.070.070.07-4.35%114,447
Jun 19, 20260.070.070.070.070.07-4.17%1,801,157
Jun 18, 20260.070.070.070.070.079.09%1,885,607
Jun 17, 20260.070.070.070.070.073.13%1,427,459
Jun 16, 20260.070.070.060.060.06-1.54%490,181
Jun 15, 20260.060.070.060.070.074.84%1,664,736
Jun 12, 20260.060.060.060.060.068.77%1,210,664
Jun 11, 20260.060.060.050.060.06-2,303,162
Jun 10, 20260.060.070.060.060.06-10.94%5,486,955
Jun 9, 20260.070.070.060.060.06-9.86%5,906,035
Jun 5, 20260.080.080.070.070.07-7.79%7,123,685
Jun 4, 20260.080.080.080.080.08-1.28%1,103,549
Jun 3, 20260.090.090.080.080.08-4.88%1,462,783
Jun 2, 20260.090.090.080.080.08-2.38%879,270
Jun 1, 20260.080.090.080.080.085.00%641,450
May 29, 20260.080.080.080.080.083.90%568,873
May 28, 20260.080.080.080.080.08-4.94%2,255,757
May 27, 20260.080.080.080.080.08-1.22%6,185,358
May 26, 20260.080.080.080.080.086.49%761,994
May 25, 20260.070.080.070.080.086.94%277,710
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