Skip to main content
logo
Matsa Resources Limited (ASX:MAT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
+0.0030 (4.84%)
Jun 15, 2026, 2:13 PM AEST

Matsa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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