(MAT) MATSA RESOURCES LIMITED Daily Prices Page 27...


Prev Section TOC    Company Info for MAT    Limits Next Section


Company Details for (MAT) MATSA RESOURCES LIMITED

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 .. Monday 24th November 2025

MAT is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.023 1 0.0
MAX ### 61,817,256 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for MAT    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (MAT) MATSA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Mar-31 Wed 0.355 0.355 0.355 0.355 72.0 72.0 0.0
2010-Mar-30 Tue ### 0.355 ### 0.355 81.5 81.5 0.0
2010-Mar-29 Mon 0.345 0.345 ### 0.345 0.0
2010-Mar-26 Fri ### ### ### ### 12.4 12.4 0.0
2010-Mar-25 Thu ### ### ### ### 14.2 14.2 0.0
2010-Mar-24 Wed ### ### ### ### ### ### 0.0
2010-Mar-23 Tue 0.385 0.385 ### ### ### ### 0.0
2010-Mar-22 Mon 0.385 ### 0.385 ### 44,772 ### 90.4 90.4 0.0
2010-Mar-19 Fri ### ### 0.385 0.385 ### ### 0.0
2010-Mar-18 Thu 0.385 0.385 0.385 0.385 71.8 71.8 0.0
2010-Mar-17 Wed 0.375 ### ### ### 91.0 91.0 0.0
2010-Mar-16 Tue ### ### ### ### 79,070 0 ### ### 0.0
2010-Mar-15 Mon ### ### ### 0.375 127,722 0 30.2 30.2 ###
2010-Mar-12 Fri 0.385 0.385 0.385 0.385 70.0 70.0 0.0
2010-Mar-11 Thu 0.385 0.385 0.385 0.385 74.3 74.3 0.0
2010-Mar-10 Wed ### ### 0.385 0.385 ### ### 0.0
2010-Mar-09 Tue ### ### 0.385 ### ### ### 0.0
2010-Mar-08 Mon ### 0.4 ### 0.4 ### ### 0.0
2010-Mar-05 Fri ### ### 0.375 0.375 ### ### ###
2010-Mar-04 Thu ### ### 0.375 0.375 6.0 6.0 ###
2010-Mar-03 Wed ### ### ### ### ### ### 0.0
2010-Mar-02 Tue 0.355 ### 0.355 ### 88.9 88.9 0.0
2010-Mar-01 Mon ### ### ### ### 98,345 0 ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 49,782 0 ### ### 0.0
2010-Feb-25 Thu ### ### ### ### ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 0 0.0
2010-Feb-23 Tue ### ### ### ### 141,985 0 ### ### 0.0
2010-Feb-22 Mon ### 0.385 0.375 0.385 ### ### 0.0
2010-Feb-19 Fri 0.385 0.385 ### ### 30.3 30.3 0.0
2010-Feb-18 Thu ### ### ### ### 103,388 0 ### ### 0.0
2010-Feb-17 Wed ### ### 0.375 0.385 ### ### 0.0
2010-Feb-16 Tue ### 0.355 ### 0.355 109,787 19,487 ### ### 0.0
2010-Feb-15 Mon ### ### 0.28 ### 678,171 94,943 97.7 97.7 0.0
2010-Feb-12 Fri ### ### ### ### 2.4 2.4 0.0
2010-Feb-11 Thu 0.355 ### 0.355 ### 28,228 ### ### ### 0.0
2010-Feb-10 Wed ### ### ### ### 8.1 8.1 0.0
2010-Feb-09 Tue ### ### ### ### 52,129 0 27.2 27.2 0.0
2010-Feb-08 Mon ### ### ### ### 71.1 71.1 0.0
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu 0.42 0.42 ### ### ### ### 0.0
2010-Feb-03 Wed 0.445 0.45 0.41 0.41 357,779 153,844 3.6 3.6 ###
2010-Feb-02 Tue 0.4 0.44 0.4 0.44 926,328 389,057 ### ### ###
2010-Feb-01 Mon 0.355 0.355 0.355 0.355 0 0.0
2010-Jan-29 Fri 0.4 0.4 0.345 0.355 626,576 ### 2.1 2.1 0.0
2010-Jan-28 Thu ### 0.41 ### 0.41 ### ### ###
2010-Jan-27 Wed ### ### 0.42 0.42 228,340 47,951 20.1 20.1 ###
2010-Jan-25 Mon 0.375 ### 0.375 ### 99.4 99.4 0.0
2010-Jan-22 Fri ### 0.385 ### 0.375 309,877 59,651 ### ### ###
2010-Jan-21 Thu 0.385 0.385 0.375 ### 31.7 31.7 0.0
2010-Jan-20 Wed 0.385 0.4 0.385 0.4 93.6 93.6 0.0
2010-Jan-19 Tue 0.4 0.4 ### ### 33.3 33.3 0.0
2010-Jan-18 Mon 0.385 0.4 0.385 0.4 91.4 91.4 0.0
2010-Jan-15 Fri ### 0.4 ### 0.4 ### ### 0.0
2010-Jan-14 Thu ### 0.4 0.375 0.4 85.7 85.7 0.0
2010-Jan-13 Wed ### ### 0.375 0.375 ### ### ###
2010-Jan-12 Tue ### 0.41 0.375 0.4 30.0 30.0 0.0
2010-Jan-11 Mon 0.4 0.41 ### ### 549,220 ### ### ### 0.0
2010-Jan-08 Fri ### ### 0.385 ### 256,685 ### 78.0 78.0 0.0
2010-Jan-07 Thu ### ### ### 0.385 463,383 0 94.9 94.9 0.0
2010-Jan-06 Wed 0.325 0.345 0.325 0.345 529,621 177,423 93.4 93.4 0.0
2010-Jan-05 Tue 0.325 0.325 ### ### 47,655 7,743 ### ### 0.0
2010-Jan-04 Mon ### ### ### 0.325 11.2 11.2 ###
2009-Dec-31 Thu ### ### ### ### 93.7 93.7 0.0
2009-Dec-30 Wed 0.345 0.345 ### ### 2.2 2.2 0.0
2009-Dec-29 Tue 0.345 ### ### 0.345 448,727 0 ### ### 0.0
2009-Dec-24 Thu 0.29 ### 0.29 ### 1,002,722 ### 98.1 98.1 0.0
2009-Dec-23 Wed 0.27 0.28 0.27 0.28 89.6 89.6 ###
2009-Dec-22 Tue 0.26 0.27 0.26 0.27 92.2 92.2 ###
2009-Dec-21 Mon 0.26 0.26 0.25 0.26 72.9 72.9 0.0
2009-Dec-18 Fri 0.26 0.26 0.26 0.26 9,557 2,484 ### ### 0.0
2009-Dec-17 Thu 0.25 0.26 0.25 0.26 161,581 ### 92.0 92.0 0.0
2009-Dec-16 Wed 0.25 0.25 0.245 0.25 66,927 ### ### ### 0.0
2009-Dec-15 Tue 0.255 0.255 0.24 0.245 11.5 11.5 0.0
2009-Dec-14 Mon 0.255 0.255 0.24 0.25 181,380 ### ### ### 0.0
2009-Dec-11 Fri 0.26 0.26 0.255 0.255 436,075 112,289 18.1 18.1 0.0
2009-Dec-10 Thu 0.26 0.26 0.26 0.26 76.7 76.7 0.0
2009-Dec-09 Wed 0.255 0.26 0.25 0.26 85.3 85.3 0.0
2009-Dec-08 Tue 0.26 ### 0.255 ### 145,549 18,557 ### ### 0.0
2009-Dec-07 Mon 0.27 0.27 0.26 0.27 78.0 78.0 ###
2009-Dec-04 Fri 0.28 0.285 0.275 0.28 250,224 ### 73.1 73.1 ###
2009-Dec-03 Thu 0.28 0.285 0.275 0.285 ### ### ###
2009-Dec-02 Wed 0.28 0.29 0.27 0.27 261,929 73,340 11.8 11.8 ###
2009-Dec-01 Tue 0.255 0.28 0.25 0.28 98.6 98.6 ###
2009-Nov-30 Mon 0.28 0.28 0.255 0.27 216,528 57,921 10.0 10.0 ###
2009-Nov-27 Fri 0.28 0.28 0.27 0.28 79.7 79.7 ###
2009-Nov-26 Thu 0.285 ### 0.28 0.29 ### ### ###
2009-Nov-25 Wed 0.275 0.29 0.26 0.29 94.1 94.1 ###
2009-Nov-24 Tue 0.285 0.29 0.28 0.285 78.5 78.5 ###
2009-Nov-23 Mon 0.26 0.285 0.26 0.285 241,943 65,929 ### ### ###
2009-Nov-20 Fri 0.275 0.29 ### 0.27 ### ### ###
2009-Nov-19 Thu ### ### 0.285 0.285 77,756 11,080 11.5 11.5 ###
2009-Nov-18 Wed ### ### 0.285 ### 250,525 ### ### ### 0.0
2009-Nov-17 Tue ### ### 0.285 0.285 3.5 3.5 ###
2009-Nov-16 Mon ### ### ### ### 412,829 0 ### ### 0.0
2009-Nov-13 Fri ### ### 0.285 ### 66.6 66.6 0.0
2009-Nov-12 Thu 0.27 ### ### ### ### ### 0.0
2009-Nov-11 Wed 0.27 0.27 ### ### 170,972 23,081 ### ### 0.0
2009-Nov-10 Tue ### 0.29 ### 0.27 1,231,750 ### 83.0 83.0 ###
2009-Nov-09 Mon 0.25 0.25 0.245 0.25 60.0 60.0 0.0
2009-Nov-06 Fri 0.26 0.26 0.25 0.25 ### ### 0.0
2009-Nov-05 Thu 0.24 0.27 ### 0.26 1,407,951 190,073 ### ### 0.0
2009-Nov-04 Wed 0.225 0.23 0.225 0.23 730,377 ### 85.3 85.3 ###
2009-Nov-03 Tue 0.225 0.225 0.22 0.22 19.1 19.1 0.0
2009-Nov-02 Mon ### 0.225 ### 0.21 86,350 ### ### ### ###
2009-Oct-30 Fri 0.225 0.225 ### 0.22 ### ### 0.0
2009-Oct-29 Thu ### 0.21 ### 0.21 91.3 91.3 ###
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue 0.22 0.225 ### 0.21 559,270 ### 13.0 13.0 ###
2009-Oct-26 Mon 0.225 0.225 0.22 0.225 70.3 70.3 ###
2009-Oct-23 Fri 0.22 0.225 0.22 0.225 53,753 ### ### ### ###
2009-Oct-22 Thu 0.23 0.23 0.225 0.23 ### ### ###
2009-Oct-21 Wed 0.23 ### 0.225 0.23 133,851 15,058 67.4 67.4 ###
2009-Oct-20 Tue ### ### 0.22 0.23 354,345 38,977 19.5 19.5 ###
2009-Oct-19 Mon ### ### ### ### 1.2 1.2 0.0
2009-Oct-16 Fri 0.22 0.245 0.21 0.225 84.2 84.2 ###
2009-Oct-15 Thu 0.23 0.23 0.22 0.22 ### ### 0.0
2009-Oct-14 Wed 0.23 0.23 0.22 0.22 113,478 ### 7.7 7.7 0.0
2009-Oct-13 Tue 0.24 0.24 0.22 0.22 3.4 3.4 0.0
2009-Oct-12 Mon 0.225 0.24 0.225 0.225 ### ### ###
2009-Oct-09 Fri 0.21 ### ### ### 83.3 83.3 0.0
2009-Oct-08 Thu 0.21 0.21 ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 162,986 0 92.4 92.4 0.0
2009-Oct-05 Mon 0.2 0.2 ### ### 354,989 ### ### ### 0.0
2009-Oct-02 Fri 0.2 ### ### 0.2 ### ### 0.0
2009-Oct-01 Thu 0.21 0.21 0.21 0.21 70.3 70.3 ###
2009-Sep-30 Wed 0.21 0.21 0.2 0.2 ### ### 0.0
2009-Sep-29 Tue 0.21 0.21 ### 0.21 518,550 54,447 70.0 70.0 ###
2009-Sep-28 Mon 0.23 0.23 ### ### 1,409,729 ### 1.7 1.7 0.0
2009-Sep-25 Fri 0.23 0.24 0.23 0.24 540,652 127,053 90.0 90.0 0.0
2009-Sep-24 Thu 0.23 0.24 0.23 0.23 ### ### ###
2009-Sep-23 Wed 0.22 0.23 0.22 0.23 ### ### ###
2009-Sep-22 Tue 0.23 0.23 ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 0 0.0
2009-Sep-18 Fri 0.24 0.24 0.22 ### 1,051,750 ### 19.3 19.3 0.0
2009-Sep-17 Thu 0.24 0.25 0.23 0.245 ### ### 0.0
2009-Sep-16 Wed 0.25 0.25 0.25 0.25 0 0.0
2009-Sep-15 Tue 0.25 0.25 0.25 0.25 0 0.0
2009-Sep-14 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2009-Sep-11 Fri ### 0.25 0.23 0.25 ### ### 0.0
2009-Sep-10 Thu 0.24 0.24 0.23 ### 18.8 18.8 0.0
2009-Sep-09 Wed 0.255 0.255 0.23 0.23 2.3 2.3 ###
2009-Sep-08 Tue 0.26 0.26 0.245 0.255 ### ### 0.0
2009-Sep-07 Mon 0.245 0.25 0.24 0.245 ### ### 0.0
2009-Sep-04 Fri 0.24 0.25 0.24 0.24 224,170 54,921 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### 0.24 750,782 0 ### ### 0.0
2009-Sep-02 Wed 0.22 ### 0.22 0.24 97.1 97.1 0.0
2009-Sep-01 Tue 0.2 0.23 0.2 0.23 1,145,524 246,287 98.8 98.8 ###
2009-Aug-31 Mon ### ### 0.185 0.2 ### ### 0.0
2009-Aug-28 Fri 0.2 ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>

Server processing from 2025-11-29 09:42:57 thru 2025-11-29 09:42:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000