(MAT) MATSA RESOURCES LIMITED Daily Prices Page 2946...


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


End of day Prices (full format),

256 Days for (MAT) MATSA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Aug-21 Thu 2.28 ### 2.28 ### 78.5 78.5 0.0
1997-Aug-18 Mon 2.22 2.22 2.22 2.22 64.2 64.2 0.2
1997-Aug-15 Fri ### ### ### ### 2,786 0 63.1 63.1 0.0
1997-Aug-14 Thu ### ### ### ### ### ### 0.0
1997-Aug-13 Wed ### ### 2.21 2.21 ### ### 0.2
1997-Aug-12 Tue ### ### ### ### 77.2 77.2 0.0
1997-Aug-11 Mon ### ### ### ### 80.6 80.6 0.0
1997-Aug-08 Fri ### ### ### ### 65.2 65.2 0.0
1997-Aug-07 Thu ### ### ### ### 72.7 72.7 0.0
1997-Aug-06 Wed ### ### ### ### 64.7 64.7 0.0
1997-Aug-05 Tue ### ### ### ### ### ### 0.0
1997-Aug-04 Mon 2.256 2.256 2.256 2.256 76.0 76.0 ###
1997-Aug-01 Fri 2.25 2.25 2.25 2.25 65.3 65.3 ###
1997-Jul-31 Thu 2.25 2.25 2.25 2.25 ### ### ###
1997-Jul-29 Tue ### ### ### ### ### ### 0.0
1997-Jul-25 Fri 2.2 2.25 2.2 2.2 9,948 ### ### ### 0.2
1997-Jul-22 Tue 2.21 2.21 2.21 2.21 71.6 71.6 0.2
1997-Jul-21 Mon 2.2 2.2 2.2 2.2 2,150 ### 79.2 79.2 0.2
1997-Jul-17 Thu ### ### ### ### 1,479 0 ### ### 0.0
1997-Jul-16 Wed ### ### ### ### ### ### 0.0
1997-Jul-10 Thu ### ### ### ### ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 1,673 0 71.1 71.1 0.0
1997-Jul-08 Tue ### ### ### ### ### ### 0.0
1997-Jul-07 Mon ### ### ### ### ### ### 0.0
1997-Jul-04 Fri ### ### ### ### ### ### 0.0
1997-Jul-03 Thu ### ### ### ### ### ### 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 61.4 61.4 0.0
1997-Jun-26 Thu ### ### ### ### ### ### 0.0
1997-Jun-25 Wed ### 2.2 ### ### ### ### 0.0
1997-Jun-20 Fri ### ### ### ### 1,027,756 0 67.0 67.0 0.0
1997-Jun-19 Thu ### ### ### ### 71.8 71.8 0.0
1997-Jun-18 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
1997-Jun-17 Tue ### ### ### ### 1,357 0 70.7 70.7 0.0
1997-Jun-16 Mon ### ### ### ### 2,541 0 69.4 69.4 0.0
1997-Jun-13 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
1997-Jun-12 Thu 2.2 2.2 2.2 2.2 1,770 ### 69.8 69.8 0.2
1997-Jun-11 Wed 2.2 2.2 2.2 2.2 78.0 78.0 0.2
1997-Jun-10 Tue ### ### ### ### 587 0 ### ### 0.0
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-29 Thu ### ### ### ### 471 0 65.3 65.3 0.0
1997-May-28 Wed ### ### ### ### ### ### 0.0
1997-May-27 Tue ### ### ### ### 2,624 0 ### ### 0.0
1997-May-23 Fri ### ### ### ### 67.9 67.9 0.0
1997-May-22 Thu ### ### ### ### ### ### 0.0
1997-May-19 Mon ### ### ### ### 46 0 76.0 76.0 0.0
1997-May-14 Wed ### ### ### ### 70.1 70.1 0.0
1997-May-09 Fri ### 2 ### ### 94,278 94,278 ### ### 0.0
1997-May-08 Thu 2 2 ### ### 7.8 7.8 0.0
1997-May-07 Wed ### ### ### ### 72.4 72.4 0.0
1997-May-06 Tue 2 2 ### ### 11.9 11.9 0.0
1997-May-05 Mon ### ### ### ### 3,571 0 77.3 77.3 0.0
1997-May-02 Fri 2 ### 2 ### ### ### 0.0
1997-May-01 Thu ### ### ### ### ### ### 0.0
1997-Apr-29 Tue ### ### ### ### ### ### 0.0
1997-Apr-28 Mon ### ### ### ### ### ### 0.0
1997-Apr-22 Tue ### ### ### ### 70.1 70.1 0.0
1997-Apr-21 Mon ### ### ### ### 11,653 0 ### ### 0.0
1997-Apr-18 Fri ### ### ### ### 1,228 0 12.8 12.8 0.0
1997-Apr-16 Wed ### ### ### ### 957 0 73.8 73.8 0.0
1997-Apr-15 Tue ### ### ### ### ### ### 0.0
1997-Apr-14 Mon ### ### ### ### 182 0 ### ### 0.0
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-10 Thu ### ### ### ### 883 0 ### ### 0.0
1997-Apr-09 Wed ### ### ### ### 9,483 0 ### ### 0.0
1997-Apr-07 Mon ### ### ### ### ### ### 0.0
1997-Apr-04 Fri ### ### ### ### ### ### 0.0
1997-Apr-03 Thu ### ### ### ### ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 5,082 0 74.0 74.0 0.0
1997-Apr-01 Tue ### ### ### ### ### ### 0.0
1997-Mar-27 Thu ### ### ### ### 59.7 59.7 0.0
1997-Mar-26 Wed ### ### ### ### 0 0.0
1997-Mar-25 Tue ### ### ### ### 73.0 73.0 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri 1.85 1.85 1.85 1.85 0 0.1
1997-Mar-20 Thu ### ### 1.85 1.85 7.5 7.5 0.1
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 100,456 0 ### ### 0.0
1997-Mar-14 Fri ### ### ### ### ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 84.6 84.6 0.0
1997-Mar-12 Wed ### ### ### ### ### ### 0.0
1997-Mar-11 Tue ### ### ### ### ### ### 0.0
1997-Mar-10 Mon ### ### ### ### 64.4 64.4 0.0
1997-Mar-07 Fri ### ### ### ### ### ### 0.0
1997-Mar-06 Thu ### ### ### ### 75.9 75.9 0.0
1997-Mar-05 Wed ### ### ### ### 81.8 81.8 0.0
1997-Mar-04 Tue ### ### ### ### 2,473 0 ### ### 0.0
1997-Mar-03 Mon ### ### ### ### 8,520 0 ### ### 0.0
1997-Feb-26 Wed 2 2 2 2 118,442 236,884 70.5 70.5 0.1
1997-Feb-25 Tue 2 2 2 2 ### ### 0.1
1997-Feb-24 Mon 2 2 ### 2 72.0 72.0 0.1
1997-Feb-21 Fri ### ### ### ### 64.1 64.1 0.0
1997-Feb-20 Thu 2 2 ### ### 10,075 10,075 ### ### 0.0
1997-Feb-19 Wed ### 2 ### 2 95.0 95.0 0.1
1997-Feb-18 Tue 1.88 1.88 1.86 1.88 89,777 167,882 69.4 69.4 0.1
1997-Feb-17 Mon 1.86 1.86 1.86 1.86 2,482 ### ### ### 0.1
1997-Feb-14 Fri 1.876 1.88 1.87 1.87 168,650 ### ### ### ###
1997-Feb-13 Thu 1.86 1.88 1.86 1.88 17,650 ### ### ### 0.1
1997-Feb-12 Wed 1.85 1.86 1.85 1.86 13,523 25,085 ### ### 0.1
1997-Feb-11 Tue 1.85 1.85 1.84 1.84 25.5 25.5 ###
1997-Feb-10 Mon 1.86 1.86 1.86 1.86 33,650 62,589 ### ### 0.1
1997-Feb-07 Fri 1.84 1.84 1.84 1.84 ### ### ###
1997-Feb-06 Thu 1.86 1.86 1.86 1.86 63.8 63.8 0.1
1997-Feb-05 Wed 1.86 1.86 1.86 1.86 15,272 ### ### ### 0.1
1997-Feb-04 Tue 1.85 1.86 1.85 1.86 3,528 6,544 79.6 79.6 0.1
1997-Feb-03 Mon 1.85 1.86 1.85 1.85 11,550 21,425 72.2 72.2 0.1
1997-Jan-31 Fri 1.85 1.86 1.85 1.86 72.2 72.2 0.1
1997-Jan-30 Thu 1.85 1.86 1.85 1.85 ### ### 0.1
1997-Jan-29 Wed 1.85 1.85 1.85 1.85 66.1 66.1 0.1
1997-Jan-22 Wed 1.85 1.85 1.82 1.83 20.5 20.5 ###
1997-Jan-21 Tue 1.86 1.86 1.86 1.86 0 0.1
1997-Jan-20 Mon 1.86 1.86 1.86 1.86 ### ### 0.1
1997-Jan-17 Fri 1.86 1.86 1.86 1.86 ### ### 0.1
1997-Jan-16 Thu 1.84 1.84 1.84 1.84 ### ### ###
1997-Jan-15 Wed 1.85 1.85 1.85 1.85 47,741 88,320 ### ### 0.1
1997-Jan-14 Tue 1.85 1.85 1.85 1.85 75.3 75.3 0.1
1997-Jan-10 Fri 1.83 1.83 1.83 1.83 1,189 2,175 70.8 70.8 ###
1997-Jan-08 Wed 1.83 1.83 1.83 1.83 66.3 66.3 ###
1997-Jan-07 Tue 1.82 1.82 1.82 1.82 75.9 75.9 ###
1997-Jan-06 Mon 1.82 1.82 1.82 1.82 ### ### ###
1997-Jan-03 Fri 1.85 1.85 1.85 1.85 76.6 76.6 0.1
1997-Jan-02 Thu 1.82 1.85 1.82 1.85 ### ### 0.1
1996-Dec-30 Mon 1.83 1.83 1.8 1.8 16,940 30,746 10.1 10.1 0.1
1996-Dec-23 Mon 1.85 1.85 1.85 1.85 68.5 68.5 0.1
1996-Dec-20 Fri 1.88 1.88 1.85 1.85 ### ### 0.1
1996-Dec-19 Thu 1.85 1.85 1.85 1.85 110,389 ### ### ### 0.1
1996-Dec-18 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1996-Dec-17 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
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


Server processing from 2025-11-30 01:14:29 thru 2025-11-30 01:14:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000