Skip to main content
Matsa Resources Limited (ASX:MAT)
Australia flag Australia · Delayed Price · Currency is AUD
0.0700
-0.0010 (-1.41%)
Apr 29, 2026, 3:51 PM AEST

Matsa Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 11, 20260.100.110.100.100.10-2.00%1,389,204
Mar 10, 20260.100.110.100.100.106.38%4,474,878
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