Currently Sun 25-Nov-30 09:23:21 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(MAT) MATSA RESOURCES LIMITED Daily Prices Page 17...
TOC Company Info for MAT Limits 
| Listing Code | MAT |
| Listing Name | MATSA RESOURCES LIMITED |
| GICS Sector | Materials |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 27th November 2025
Latest price with VOLUME for MAT .. Thursday 27th November 2025
MAT is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for MAT Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 1996-Dec-16 Mon | 1.85 | 1.85 | 1.85 | 1.85 | 39,848 | ### | ### | ### | 0.1 |
| 1996-Dec-13 Fri | 1.83 | 1.85 | 1.83 | 1.85 | 8,150 | ### | 83.0 | 83.0 | 0.1 |
| 1996-Dec-12 Thu | 1.85 | 1.85 | 1.85 | 1.85 | ### | ### | 0.1 | ||
| 1996-Dec-10 Tue | 1.8 | 1.8 | 1.8 | 1.8 | 66.6 | 66.6 | 0.1 | ||
| 1996-Dec-09 Mon | 1.81 | 1.81 | 1.81 | 1.81 | 1,755 | 3,176 | 67.8 | 67.8 | ### |
| 1996-Dec-06 Fri | ### | ### | 1.8 | 1.8 | 18.6 | 18.6 | 0.1 | ||
| 1996-Dec-05 Thu | 1.83 | 1.88 | 1.83 | 1.88 | ### | ### | 0.1 | ||
| 1996-Dec-03 Tue | 1.88 | 1.88 | 1.85 | 1.85 | 7,056 | 13,159 | 19.2 | 19.2 | 0.1 |
| 1996-Nov-28 Thu | 1.88 | 1.88 | 1.88 | 1.88 | 67.9 | 67.9 | 0.1 | ||
| 1996-Nov-27 Wed | 1.88 | ### | 1.86 | 1.86 | 14,376 | ### | 20.4 | 20.4 | 0.1 |
| 1996-Nov-26 Tue | 1.86 | 1.86 | 1.86 | 1.86 | 9,124 | 16,970 | 82.3 | 82.3 | 0.1 |
| 1996-Nov-22 Fri | 1.88 | 1.88 | 1.88 | 1.88 | ### | ### | 0.1 | ||
| 1996-Nov-21 Thu | 1.85 | 1.85 | 1.85 | 1.85 | 1,859 | ### | ### | ### | 0.1 |
| 1996-Nov-20 Wed | 1.86 | 1.86 | 1.85 | 1.85 | 7,045 | ### | 22.0 | 22.0 | 0.1 |
| 1996-Nov-19 Tue | 1.85 | 1.85 | 1.85 | 1.85 | 73.6 | 73.6 | 0.1 | ||
| 1996-Nov-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Nov-14 Thu | 1.81 | 1.85 | 1.81 | 1.85 | ### | ### | 0.1 | ||
| 1996-Nov-13 Wed | 1.82 | 1.82 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 1996-Nov-11 Mon | 1.82 | 1.82 | 1.82 | 1.82 | 26,985 | ### | 76.8 | 76.8 | ### |
| 1996-Nov-07 Thu | 1.83 | 1.85 | 1.82 | 1.85 | 86.1 | 86.1 | 0.1 | ||
| 1996-Nov-06 Wed | 1.8 | 1.82 | 1.8 | 1.82 | 40,247 | 72,847 | ### | ### | ### |
| 1996-Nov-05 Tue | 1.82 | 1.82 | 1.8 | 1.8 | 12.8 | 12.8 | 0.1 | ||
| 1996-Nov-04 Mon | 1.8 | 1.82 | 1.8 | 1.82 | 11,349 | 20,541 | 75.4 | 75.4 | ### |
| 1996-Nov-01 Fri | 1.79 | 1.8 | 1.79 | 1.8 | 75.4 | 75.4 | 0.1 | ||
| 1996-Oct-31 Thu | 1.8 | 1.8 | 1.8 | 1.8 | 67.3 | 67.3 | 0.1 | ||
| 1996-Oct-29 Tue | 1.8 | 1.8 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 1996-Oct-25 Fri | 1.78 | 1.8 | 1.78 | 1.8 | ### | ### | 0.1 | ||
| 1996-Oct-24 Thu | 1.78 | 1.78 | 1.78 | 1.78 | ### | ### | 0.1 | ||
| 1996-Oct-23 Wed | 1.8 | 1.8 | 1.8 | 1.8 | 0 | 0.1 | |||
| 1996-Oct-22 Tue | 1.78 | 1.8 | 1.78 | 1.8 | 83.0 | 83.0 | 0.1 | ||
| 1996-Oct-21 Mon | 1.8 | 1.8 | 1.8 | 1.8 | ### | ### | 0.1 | ||
| 1996-Oct-18 Fri | 1.75 | 1.78 | 1.75 | 1.78 | 81.9 | 81.9 | 0.1 | ||
| 1996-Oct-17 Thu | 1.78 | 1.78 | 1.78 | 1.78 | 70.5 | 70.5 | 0.1 | ||
| 1996-Oct-16 Wed | 1.8 | 1.8 | 1.8 | 1.8 | 73.4 | 73.4 | 0.1 | ||
| 1996-Oct-15 Tue | 1.8 | 1.8 | 1.79 | 1.8 | ### | ### | 0.1 | ||
| 1996-Oct-14 Mon | 1.77 | 1.8 | 1.75 | 1.79 | 76.4 | 76.4 | 0.1 | ||
| 1996-Oct-11 Fri | 1.8 | 1.8 | 1.78 | 1.78 | 19.1 | 19.1 | 0.1 | ||
| 1996-Oct-10 Thu | 1.75 | 1.75 | 1.75 | 1.75 | ### | ### | 0.1 | ||
| 1996-Oct-09 Wed | 1.75 | 1.75 | 1.75 | 1.75 | 0 | 0.1 | |||
| 1996-Oct-08 Tue | 1.75 | 1.75 | 1.75 | 1.75 | 73.2 | 73.2 | 0.1 | ||
| 1996-Oct-07 Mon | 1.75 | 1.75 | 1.75 | 1.75 | 0 | 0.1 | |||
| 1996-Oct-04 Fri | 1.75 | 1.75 | 1.75 | 1.75 | 0 | 0.1 | |||
| 1996-Oct-03 Thu | 1.75 | 1.75 | 1.75 | 1.75 | ### | ### | 0.1 | ||
| 1996-Oct-02 Wed | 1.74 | 1.75 | 1.74 | 1.75 | ### | ### | 0.1 | ||
| 1996-Oct-01 Tue | 1.75 | 1.75 | 1.73 | 1.74 | 26.9 | 26.9 | 0.1 | ||
| 1996-Sep-30 Mon | 1.7 | 1.7 | 1.7 | 1.7 | 64.9 | 64.9 | ### | ||
| 1996-Sep-27 Fri | ### | 1.7 | ### | 1.7 | 76.3 | 76.3 | ### | ||
| 1996-Sep-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-25 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 1996-Sep-24 Tue | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 1996-Sep-23 Mon | 1.71 | 1.71 | 1.7 | 1.7 | 31.9 | 31.9 | ### | ||
| 1996-Sep-20 Fri | 1.71 | 1.72 | 1.71 | 1.72 | ### | ### | 0.1 | ||
| 1996-Sep-19 Thu | 1.7 | 1.7 | 1.7 | 1.7 | ### | ### | ### | ||
| 1996-Sep-18 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 1996-Sep-17 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-16 Mon | 1.7 | 1.7 | 1.7 | 1.7 | 75.2 | 75.2 | ### | ||
| 1996-Sep-13 Fri | ### | 1.7 | ### | 1.7 | ### | ### | ### | ||
| 1996-Sep-12 Thu | 1.7 | 1.7 | 1.7 | 1.7 | 0 | ### | |||
| 1996-Sep-11 Wed | ### | 1.7 | ### | 1.7 | 80.9 | 80.9 | ### | ||
| 1996-Sep-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Sep-09 Mon | 1.74 | 1.74 | 1.74 | 1.74 | 0 | 0.1 | |||
| 1996-Sep-06 Fri | 1.74 | 1.74 | 1.74 | 1.74 | 72.6 | 72.6 | 0.1 | ||
| 1996-Sep-05 Thu | 1.74 | 1.74 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 1996-Sep-04 Wed | 1.74 | 1.74 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 1996-Sep-03 Tue | 1.74 | 1.74 | 1.74 | 1.74 | 78.0 | 78.0 | 0.1 | ||
| 1996-Sep-02 Mon | 1.74 | 1.74 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 1996-Aug-30 Fri | 1.74 | 1.74 | 1.74 | 1.74 | 0 | 0.1 | |||
| 1996-Aug-29 Thu | 1.74 | 1.74 | 1.74 | 1.74 | 71.5 | 71.5 | 0.1 | ||
| 1996-Aug-28 Wed | 1.74 | 1.74 | 1.74 | 1.74 | ### | ### | 0.1 | ||
| 1996-Aug-27 Tue | 1.73 | 1.73 | 1.73 | 1.73 | 0 | ### | |||
| 1996-Aug-26 Mon | 1.73 | 1.73 | 1.73 | 1.73 | 74.4 | 74.4 | ### | ||
| 1996-Aug-23 Fri | 1.72 | 1.73 | 1.72 | 1.73 | 74.7 | 74.7 | ### | ||
| 1996-Aug-22 Thu | 1.72 | 1.72 | 1.72 | 1.72 | ### | ### | 0.1 | ||
| 1996-Aug-21 Wed | 1.7 | 1.7 | 1.7 | 1.7 | 62.5 | 62.5 | ### | ||
| 1996-Aug-20 Tue | 1.7 | 1.7 | 1.7 | 1.7 | 0 | ### | |||
| 1996-Aug-19 Mon | ### | 1.7 | ### | 1.7 | ### | ### | ### | ||
| 1996-Aug-16 Fri | 1.7 | 1.7 | 1.7 | 1.7 | 0 | ### | |||
| 1996-Aug-15 Thu | 1.7 | 1.7 | 1.7 | 1.7 | 72.4 | 72.4 | ### | ||
| 1996-Aug-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-13 Tue | 1.7 | 1.7 | 1.7 | 1.7 | 0 | ### | |||
| 1996-Aug-12 Mon | ### | 1.7 | ### | 1.7 | ### | ### | ### | ||
| 1996-Aug-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-08 Thu | ### | ### | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 1996-Aug-07 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 1996-Aug-06 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 1996-Aug-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Aug-02 Fri | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 1996-Aug-01 Thu | 1.55 | 1.55 | 1.55 | 1.55 | 68.6 | 68.6 | ### | ||
| 1996-Jul-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-30 Tue | 1.55 | 1.55 | 1.55 | 1.55 | 77.2 | 77.2 | ### | ||
| 1996-Jul-29 Mon | 1.55 | 1.55 | 1.55 | 1.55 | 83.1 | 83.1 | ### | ||
| 1996-Jul-26 Fri | 1.55 | 1.55 | 1.55 | 1.55 | 70.3 | 70.3 | ### | ||
| 1996-Jul-25 Thu | 1.55 | 1.55 | 1.55 | 1.55 | ### | ### | ### | ||
| 1996-Jul-24 Wed | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 1996-Jul-23 Tue | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 1996-Jul-22 Mon | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 1996-Jul-19 Fri | 1.55 | 1.55 | 1.55 | 1.55 | 0 | ### | |||
| 1996-Jul-18 Thu | 1.54 | 1.55 | 1.54 | 1.55 | ### | ### | ### | ||
| 1996-Jul-17 Wed | 1.55 | 1.55 | 1.55 | 1.55 | ### | ### | ### | ||
| 1996-Jul-16 Tue | 1.56 | 1.56 | 1.56 | 1.56 | 0 | ### | |||
| 1996-Jul-15 Mon | 1.56 | 1.56 | 1.56 | 1.56 | ### | ### | ### | ||
| 1996-Jul-12 Fri | 1.57 | 1.57 | 1.57 | 1.57 | 83.0 | 83.0 | 0.1 | ||
| 1996-Jul-11 Thu | 1.56 | 1.56 | 1.56 | 1.56 | 79.8 | 79.8 | ### | ||
| 1996-Jul-10 Wed | 1.56 | 1.56 | 1.56 | 1.56 | ### | ### | ### | ||
| 1996-Jul-09 Tue | 1.56 | 1.56 | 1.56 | 1.56 | 73.2 | 73.2 | ### | ||
| 1996-Jul-08 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 1996-Jul-05 Fri | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 1996-Jul-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1996-Jul-03 Wed | 1.57 | 1.57 | 1.57 | 1.57 | ### | ### | 0.1 | ||
| 1996-Jul-02 Tue | 1.57 | 1.57 | 1.57 | 1.57 | ### | ### | 0.1 | ||
| 1996-Jul-01 Mon | 1.57 | 1.57 | 1.57 | 1.57 | 70.7 | 70.7 | 0.1 |
Basic Bottom of Page