Matrix Composites & Engineering Ltd (ASX:MCE)
Australia · Delayed Price · Currency is AUD 0.2950
+0.0050 (1.72%)
Aug 7, 2025, 3:49 PM AEST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 96,782 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 83,686 |
| Aug 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 121,518 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 139,115 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 279,565 |
| Jul 31, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 7.41% | 1,521,112 |
| Jul 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 977,106 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | 8.00% | 3,355,886 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 260,000 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 41,846 |
| Jul 24, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 495,285 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 173,495 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 258,843 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 93,424 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 275,499 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 118,480 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 297,237 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 102,945 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 32,359 |
| Jul 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 175,555 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 324,360 |
| Jul 9, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 204,665 |
| Jul 8, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.34% | 1,955,131 |
| Jul 7, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 827,138 |
| Jul 4, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 1,194,391 |
| Jul 3, 2025 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | -1.79% | 2,743,026 |
| Jul 2, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 19.15% | 1,317,911 |
| Jul 1, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 266,362 |
| Jun 30, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 227,444 |
| Jun 27, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 833,137 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 455,394 |
| Jun 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 247,360 |
| Jun 24, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 169,585 |
| Jun 23, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,698,733 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 514,669 |
| Jun 19, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 1,866,089 |
| Jun 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 916,826 |
| Jun 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 746,924 |
| Jun 16, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.56% | 608,576 |
| Jun 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 202,388 |
| Jun 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.47% | 844,504 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 278,806 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 16,200 |
| Jun 6, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 487,830 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 10,000 |
| Jun 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 65,896 |
| Jun 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 30,093 |
| Jun 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.33% | 10,646 |
| May 30, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 109,703 |
| May 29, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 15,227 |