Skip to main content
Matsa Resources Limited (ASX:MAT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0940
-0.0160 (-14.55%)
At close: Mar 9, 2026

Matsa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.110.090.090.09-14.55%6,871,545
Mar 6, 20260.110.110.110.110.114.76%793,085
Mar 5, 20260.110.120.110.110.11-4.55%722,422
Mar 4, 20260.120.120.110.110.11-8.33%2,660,624
Mar 3, 20260.120.130.120.120.12-1,266,205
Mar 2, 20260.120.130.120.120.12-3,878,061
Feb 27, 20260.120.120.120.120.124.35%253,557
Feb 26, 20260.120.130.120.120.12-4.17%2,108,480
Feb 25, 20260.120.120.120.120.12-1,294,793
Feb 24, 20260.130.130.120.120.12-4.00%1,209,050
Feb 23, 20260.120.130.120.130.134.17%1,380,386
Feb 20, 20260.120.130.120.120.124.35%1,006,624
Feb 19, 20260.120.130.120.120.12-944,001
Feb 18, 20260.120.120.120.120.12-4.17%1,633,574
Feb 17, 20260.130.130.120.120.12-7.69%672,939
Feb 16, 20260.120.130.120.130.134.00%3,800,025
Feb 13, 20260.120.130.120.130.13-1,081,298
Feb 12, 20260.130.130.120.130.134.17%457,413
Feb 11, 20260.120.130.120.120.12-4.00%1,496,458
Feb 10, 20260.120.130.120.130.1313.64%2,481,471
Feb 9, 20260.110.120.110.110.11-1,857,420
Feb 6, 20260.120.120.110.110.11-4.35%3,212,019
Feb 5, 20260.130.130.120.120.12-8.00%2,268,131
Feb 4, 20260.130.140.130.130.13-4,065,186
Feb 3, 20260.120.130.120.130.1313.64%3,803,586
Feb 2, 20260.120.120.110.110.11-18.52%12,128,140
Jan 30, 20260.140.150.130.140.14-6.90%4,502,794
Jan 29, 20260.160.160.140.150.15-6.45%3,089,218
Jan 28, 20260.160.160.150.160.16-2,608,359
Jan 27, 20260.150.160.140.160.163.33%7,955,609
Jan 23, 20260.140.150.140.150.157.14%1,204,795
Jan 22, 20260.150.150.140.140.14-9.68%1,861,311
Jan 21, 20260.150.160.140.160.166.90%2,675,888
Jan 20, 20260.150.150.140.150.15-2,268,438
Jan 19, 20260.130.150.130.150.157.41%3,186,000
Jan 16, 20260.140.140.140.140.14-598,921
Jan 15, 20260.150.150.140.140.14-6.90%1,618,971
Jan 14, 20260.140.150.140.150.153.57%1,261,834
Jan 13, 20260.140.140.140.140.143.70%2,938,675
Jan 12, 20260.130.150.130.140.143.85%2,499,355
Jan 9, 20260.130.140.130.130.13-3,137,743
Jan 8, 20260.140.140.130.130.13-3.70%2,187,653
Jan 7, 20260.140.140.130.140.14-1,630,962
Jan 6, 20260.140.140.130.140.14-2,861,135
Jan 5, 20260.130.140.130.140.143.85%708,115
Jan 2, 20260.130.130.130.130.13-283,887
Dec 31, 20250.130.130.130.130.134.00%349,880
Dec 30, 20250.130.130.120.130.13-3.85%2,746,626
Dec 29, 20250.140.140.130.130.13-1,258,664
Dec 24, 20250.130.140.130.130.13-5,181,639
Dec 23, 20250.130.130.120.130.134.00%1,668,048
Dec 22, 20250.120.130.120.130.138.70%3,698,701
Dec 19, 20250.120.120.110.120.12-1,133,709
Dec 18, 20250.120.120.110.120.12-4.17%2,248,030
Dec 17, 20250.120.120.120.120.124.35%1,606,251
Dec 16, 20250.120.120.110.120.12-4.17%1,025,739
Dec 15, 20250.120.130.120.120.12-4.00%1,228,426
Dec 12, 20250.130.130.120.130.13-1,294,469
Dec 11, 20250.130.130.120.130.13-2,323,969
Dec 10, 20250.120.130.120.130.134.17%1,769,357
Dec 9, 20250.120.120.120.120.124.35%909,919
Dec 8, 20250.120.120.120.120.12-4.17%605,018
Dec 5, 20250.120.130.120.120.12-4.00%897,589
Dec 4, 20250.120.130.120.130.134.17%686,201
Dec 3, 20250.130.130.120.120.12-4.00%699,731
Dec 2, 20250.130.130.120.130.134.17%4,615,606
Dec 1, 20250.120.130.120.120.12-2,024,109
Nov 28, 20250.110.130.110.120.129.09%3,621,317
Nov 27, 20250.120.120.110.110.11-584,558
Nov 26, 20250.110.120.110.110.114.76%2,576,426
Nov 25, 20250.110.110.100.110.115.00%2,181,784
Nov 24, 20250.100.110.100.100.10-2,115,696
Nov 21, 20250.110.110.100.100.10-9.09%3,223,228
Nov 20, 20250.100.110.100.110.1113.40%1,909,111
Nov 19, 20250.100.100.100.100.10-1,404,786
Nov 18, 20250.110.110.100.100.10-7.62%2,478,543
Nov 17, 20250.110.110.100.110.11-592,825
Nov 14, 20250.110.110.100.110.11-4.55%2,954,047
Nov 13, 20250.110.120.110.110.114.76%1,002,182
Nov 12, 20250.110.120.110.110.11-4.55%1,506,814
Nov 11, 20250.110.110.100.110.1111.11%2,401,301
Nov 10, 20250.100.110.100.100.103.13%2,832,371
Nov 7, 20250.100.100.090.100.101.05%1,548,529
Nov 6, 20250.100.100.090.100.10-2.06%1,375,740
Nov 5, 20250.100.100.090.100.10-2.02%4,076,561
Nov 4, 20250.100.100.100.100.10-1.00%1,650,929
Nov 3, 20250.100.100.100.100.10-4.76%3,450,819
Oct 31, 20250.110.110.100.110.115.00%668,841
Oct 30, 20250.100.110.100.100.103.09%1,791,087
Oct 29, 20250.100.110.100.100.10-2.02%3,642,956
Oct 28, 20250.110.110.090.100.10-5.71%5,492,460
Oct 27, 20250.110.110.110.110.11-4.55%603,942
Oct 24, 20250.110.120.110.110.114.76%1,616,036
Oct 23, 20250.110.110.110.110.11-4.55%1,679,910
Oct 22, 20250.120.120.110.110.11-4.35%4,133,156
Oct 21, 20250.130.130.120.120.12-11.54%2,863,678
Oct 20, 20250.130.130.120.130.13-2,519,679
Oct 17, 20250.150.150.130.130.13-10.34%4,556,249
Oct 16, 20250.140.150.140.150.157.41%4,743,625
Oct 15, 20250.130.140.130.140.143.85%2,326,526