Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 25-Dec-01 03:07:14 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(MAT) MATSA RESOURCES LIMITED Daily Prices Page 6...

     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 .. Friday 28th November 2025
Latest price with VOLUME for MAT .. Thursday 27th 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 Next >>


End of day Prices (full format),

228 Days for (MAT) MATSA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-May-31 Mon 0.082 0.082 0.078 0.078 ### ### 0.0
2021-May-28 Fri 0.078 0.082 0.078 0.082 91.7 91.7 0.0
2021-May-27 Thu 0.079 ### 0.078 0.078 ### ### 0.0
2021-May-26 Wed ### ### 0.079 0.079 ### ### 0.0
2021-May-25 Tue 0.078 0.078 0.078 0.078 65.0 65.0 0.0
2021-May-24 Mon ### ### 0.076 0.078 24.7 24.7 0.0
2021-May-21 Fri 0.083 0.083 ### 0.081 18.2 18.2 0.0
2021-May-20 Thu 0.084 0.084 0.083 0.083 428,481 35,778 ### ### 0.0
2021-May-19 Wed 0.084 0.084 0.081 0.083 659,826 ### ### ### 0.0
2021-May-18 Tue 0.081 0.083 0.081 0.081 64.2 64.2 0.0
2021-May-17 Mon 0.076 0.079 0.075 0.078 562,952 43,347 87.0 87.0 0.0
2021-May-14 Fri 0.081 0.081 0.075 0.075 288,679 ### ### ### 0.0
2021-May-13 Thu 0.078 ### 0.078 ### 88.6 88.6 0.0
2021-May-12 Wed ### ### 0.078 0.078 22.8 22.8 0.0
2021-May-11 Tue 0.083 0.085 0.077 0.078 1,533,149 124,185 ### ### 0.0
2021-May-10 Mon 0.077 0.083 0.077 0.083 1,137,671 ### ### ### 0.0
2021-May-07 Fri 0.075 0.079 0.074 0.076 77.9 77.9 0.0
2021-May-06 Thu 0.076 0.076 0.074 0.074 26.6 26.6 0.0
2021-May-05 Wed 0.074 0.076 0.072 0.075 840,778 ### ### ### 0.0
2021-May-04 Tue 0.074 0.075 0.073 0.074 1,112,358 ### 68.5 68.5 0.0
2021-May-03 Mon 0.075 0.075 0.072 0.072 ### ### 0.0
2021-Apr-30 Fri 0.078 0.078 0.075 0.075 825,644 ### 13.6 13.6 0.0
2021-Apr-29 Thu ### 0.078 ### 0.075 95.4 95.4 0.0
2021-Apr-28 Wed ### 0.072 ### ### 1,013,556 36,488 19.5 19.5 0.0
2021-Apr-27 Tue 0.072 0.072 ### ### 298,688 10,752 18.3 18.3 0.0
2021-Apr-26 Mon 0.076 0.076 ### 0.074 ### ### 0.0
2021-Apr-23 Fri 0.081 0.081 0.078 ### 245,151 19,489 ### ### 0.0
2021-Apr-22 Thu 0.081 0.081 0.081 0.081 13,672 ### 65.4 65.4 0.0
2021-Apr-21 Wed 0.081 0.082 0.081 0.082 ### ### 0.0
2021-Apr-20 Tue ### ### ### ### ### ### 0.0
2021-Apr-19 Mon 0.079 0.082 0.078 ### 217,084 ### 82.9 82.9 0.0
2021-Apr-16 Fri ### ### 0.079 0.079 25.6 25.6 0.0
2021-Apr-15 Thu ### ### 0.079 0.079 188,470 7,444 26.2 26.2 0.0
2021-Apr-14 Wed ### 0.084 ### ### ### ### 0.0
2021-Apr-13 Tue 0.079 ### 0.078 0.079 ### ### 0.0
2021-Apr-12 Mon 0.078 0.078 0.077 0.077 ### ### 0.0
2021-Apr-09 Fri 0.077 0.077 0.076 0.077 60.0 60.0 0.0
2021-Apr-08 Thu 0.079 0.079 0.076 0.076 ### ### 0.0
2021-Apr-07 Wed 0.078 0.078 0.076 0.076 ### ### 0.0
2021-Apr-06 Tue 0.078 0.078 0.077 0.077 361,523 ### 28.2 28.2 0.0
2021-Apr-01 Thu 0.077 0.077 0.077 0.077 ### ### 0.0
2021-Mar-31 Wed 0.077 0.077 0.075 0.077 ### ### 0.0
2021-Mar-30 Tue 0.079 0.079 0.079 0.079 ### ### 0.0
2021-Mar-29 Mon ### ### 0.079 0.079 40.0 40.0 0.0
2021-Mar-26 Fri ### ### 0.079 0.079 23.0 23.0 0.0
2021-Mar-25 Thu 0.082 0.083 0.077 0.078 958,481 76,678 ### ### 0.0
2021-Mar-24 Wed ### 0.082 ### 0.082 87.5 87.5 0.0
2021-Mar-23 Tue 0.081 0.081 ### ### ### ### 0.0
2021-Mar-22 Mon 0.085 0.089 ### 0.081 930,141 ### ### ### 0.0
2021-Mar-19 Fri ### ### 0.083 0.083 ### ### 0.0
2021-Mar-18 Thu 0.089 0.089 0.088 0.088 343,643 ### ### ### ###
2021-Mar-17 Wed 0.086 0.086 0.084 0.086 ### ### ###
2021-Mar-16 Tue 0.089 ### 0.089 ### ### ### 0.0
2021-Mar-15 Mon 0.089 0.089 0.089 0.089 0 ###
2021-Mar-12 Fri ### ### 0.089 0.089 326,057 ### ### ### ###
2021-Mar-11 Thu 0.086 0.087 0.086 0.086 334,028 ### 68.8 68.8 ###
2021-Mar-10 Wed 0.086 0.086 0.085 0.085 245,443 20,985 32.8 32.8 ###
2021-Mar-09 Tue 0.084 0.084 0.083 0.083 196,552 ### 36.0 36.0 0.0
2021-Mar-08 Mon 0.084 0.085 0.083 0.085 286,648 24,078 ### ### ###
2021-Mar-05 Fri 0.085 0.086 0.083 0.083 521,659 44,080 ### ### 0.0
2021-Mar-04 Thu ### ### 0.085 0.086 295,341 12,551 ### ### ###
2021-Mar-03 Wed ### ### 0.089 0.089 250,875 ### 32.5 32.5 ###
2021-Mar-02 Tue ### ### 0.089 0.089 26.8 26.8 ###
2021-Mar-01 Mon ### ### 0.089 0.089 ### ### ###
2021-Feb-26 Fri ### ### ### ### 27.9 27.9 0.0
2021-Feb-25 Thu ### ### ### ### 35.3 35.3 0.0
2021-Feb-24 Wed ### ### ### ### 73.7 73.7 0.0
2021-Feb-23 Tue ### ### ### ### 91,970 0 ### ### 0.0
2021-Feb-22 Mon ### ### ### ### 216,049 0 ### ### 0.0
2021-Feb-19 Fri ### ### ### ### 43.5 43.5 0.0
2021-Feb-18 Thu ### ### ### ### 40.0 40.0 0.0
2021-Feb-17 Wed ### ### ### ### 32.3 32.3 0.0
2021-Feb-16 Tue ### ### ### ### 451,622 0 ### ### 0.0
2021-Feb-15 Mon ### ### ### ### 23.5 23.5 0.0
2021-Feb-12 Fri ### ### ### ### ### ### 0.0
2021-Feb-11 Thu ### ### ### ### 55,028 0 73.4 73.4 0.0
2021-Feb-10 Wed ### ### ### ### 790,083 0 ### ### 0.0
2021-Feb-09 Tue ### ### ### ### 466,057 0 71.5 71.5 0.0
2021-Feb-08 Mon ### ### ### ### 1,089,850 0 5.8 5.8 0.0
2021-Feb-05 Fri ### ### ### ### 223,628 0 ### ### 0.0
2021-Feb-04 Thu ### ### ### ### 187,287 0 ### ### 0.0
2021-Feb-03 Wed ### ### ### ### 272,446 0 11.1 11.1 0.0
2021-Feb-02 Tue ### ### ### ### 61.6 61.6 0.0
2021-Feb-01 Mon ### ### ### ### 0 0.0
2021-Jan-29 Fri ### ### ### ### 348,473 0 ### ### 0.0
2021-Jan-28 Thu ### ### ### ### 78.1 78.1 0.0
2021-Jan-27 Wed ### ### ### ### ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 191,250 0 11.2 11.2 0.0
2021-Jan-22 Fri ### 0.125 ### ### ### ### 0.0
2021-Jan-21 Thu ### ### ### ### 65.0 65.0 0.0
2021-Jan-20 Wed ### ### ### ### 90.0 90.0 0.0
2021-Jan-19 Tue ### ### ### ### 179,870 0 25.9 25.9 0.0
2021-Jan-18 Mon ### ### ### ### 17.1 17.1 0.0
2021-Jan-15 Fri ### ### ### ### 18.6 18.6 0.0
2021-Jan-14 Thu ### ### ### ### ### ### 0.0
2021-Jan-13 Wed ### ### ### ### ### ### 0.0
2021-Jan-12 Tue ### ### ### ### 365,378 0 73.2 73.2 0.0
2021-Jan-11 Mon ### ### ### ### 583,651 0 17.2 17.2 0.0
2021-Jan-08 Fri ### ### ### ### 63.3 63.3 0.0
2021-Jan-07 Thu ### ### ### ### 382,182 0 ### ### 0.0
2021-Jan-06 Wed ### ### ### ### 70.4 70.4 0.0
2021-Jan-05 Tue ### ### ### ### 60.5 60.5 0.0
2021-Jan-04 Mon ### ### ### ### ### ### 0.0
2020-Dec-31 Thu ### ### ### ### ### ### 0.0
2020-Dec-30 Wed ### ### ### ### 1,179,244 0 93.3 93.3 0.0
2020-Dec-29 Tue ### ### ### ### 3.3 3.3 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed ### ### ### ### 62.2 62.2 0.0
2020-Dec-22 Tue ### ### ### ### 295,775 0 ### ### 0.0
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri ### 0.125 ### 0.125 97.8 97.8 0.0
2020-Dec-17 Thu ### ### ### ### 65.5 65.5 0.0
2020-Dec-16 Wed ### ### ### ### ### ### 0.0
2020-Dec-15 Tue ### ### ### ### 77.6 77.6 0.0
2020-Dec-14 Mon ### ### ### ### 0 0.0
2020-Dec-11 Fri ### ### ### ### 7.7 7.7 0.0
2020-Dec-10 Thu ### ### ### ### 435,248 0 ### ### 0.0
2020-Dec-09 Wed ### ### ### ### 356,943 0 ### ### 0.0
2020-Dec-08 Tue 0.125 0.125 ### ### ### ### 0.0
2020-Dec-07 Mon ### ### ### ### 247,142 0 ### ### 0.0
2020-Dec-04 Fri ### ### ### ### 0 0.0
2020-Dec-03 Thu ### ### ### ### ### ### 0.0
2020-Dec-02 Wed ### ### ### ### 3.5 3.5 0.0
2020-Dec-01 Tue ### ### ### ### 0 0.0
2020-Nov-30 Mon ### ### ### ### ### ### 0.0
2020-Nov-27 Fri ### ### ### ### 31,649 0 67.5 67.5 0.0
2020-Nov-26 Thu 0.125 ### ### ### 70,273 0 ### ### 0.0
2020-Nov-25 Wed ### ### ### ### ### ### 0.0
2020-Nov-24 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2020-Nov-23 Mon ### ### ### ### 89,652 0 ### ### 0.0
2020-Nov-20 Fri ### ### 0.125 ### 64.6 64.6 0.0
2020-Nov-19 Thu ### 0.125 ### 0.125 180,520 11,282 91.5 91.5 0.0
2020-Nov-18 Wed ### ### 0.125 0.125 14.8 14.8 0.0
2020-Nov-17 Tue ### ### 0.125 0.125 ### ### 0.0
2020-Nov-16 Mon 0.125 0.125 0.125 0.125 69.2 69.2 0.0
2020-Nov-13 Fri ### ### 0.125 0.125 224,486 ### 10.0 10.0 0.0
2020-Nov-12 Thu 0.125 0.125 ### ### 12.1 12.1 0.0
2020-Nov-11 Wed ### ### ### ### 62.9 62.9 0.0
2020-Nov-10 Tue ### ### 0.125 0.125 196,324 12,270 ### ### 0.0
2020-Nov-09 Mon ### ### ### ### 384,070 0 ### ### 0.0
2020-Nov-06 Fri ### ### ### ### 63.5 63.5 0.0
2020-Nov-05 Thu 0.125 ### 0.125 ### 98.8 98.8 0.0
2020-Nov-04 Wed ### ### 0.125 0.125 ### ### 0.0
2020-Nov-03 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2020-Nov-02 Mon ### ### 0.125 0.125 400,774 25,048 25.2 25.2 0.0
2020-Oct-30 Fri ### ### ### ### 77.4 77.4 0.0
2020-Oct-29 Thu ### ### ### ### ### ### 0.0
2020-Oct-28 Wed ### ### ### ### 386,523 0 ### ### 0.0
2020-Oct-27 Tue ### ### ### ### 34.9 34.9 0.0
2020-Oct-26 Mon ### ### ### ### 480,481 0 77.1 77.1 0.0
2020-Oct-23 Fri ### 0.145 ### 0.145 102,528 ### 89.3 89.3 ###
2020-Oct-22 Thu ### ### ### ### ### ### 0.0
2020-Oct-21 Wed ### 0.145 ### ### 65.7 65.7 0.0
2020-Oct-20 Tue ### ### ### ### 71,823 0 68.5 68.5 0.0
2020-Oct-19 Mon 0.145 0.145 ### ### 379,587 27,520 ### ### 0.0
2020-Oct-16 Fri ### ### 0.145 0.145 13.7 13.7 ###
2020-Oct-15 Thu 0.145 0.145 0.145 0.145 81,153 ### 67.6 67.6 ###
2020-Oct-14 Wed 0.145 0.145 ### ### 12.6 12.6 0.0
2020-Oct-13 Tue ### ### 0.147 0.147 25.2 25.2 ###
2020-Oct-12 Mon ### ### 0.147 ### 452,287 33,243 ### ### 0.0
2020-Oct-09 Fri 0.145 0.145 0.142 0.145 60.2 60.2 ###
2020-Oct-08 Thu ### 0.145 ### 0.145 88.4 88.4 ###
2020-Oct-07 Wed 0.145 ### ### ### 563,956 0 10.0 10.0 0.0
2020-Oct-06 Tue 0.145 ### 0.145 ### 896,920 65,026 86.5 86.5 0.0
2020-Oct-05 Mon ### 0.145 ### ### 56.3 56.3 0.0
2020-Oct-02 Fri ### ### ### ### 1,406,977 0 ### ### 0.0
2020-Oct-01 Thu ### 0.145 ### ### ### ### 0.0
2020-Sep-30 Wed ### ### ### ### 18.4 18.4 0.0
2020-Sep-29 Tue ### 0.145 ### ### 1,815,851 131,649 4.7 4.7 0.0
2020-Sep-28 Mon ### ### ### ### ### ### 0.0
2020-Sep-25 Fri ### ### 0.125 ### 281,077 ### 10.2 10.2 0.0
2020-Sep-24 Thu ### ### 0.125 ### 975,759 60,984 71.3 71.3 0.0
2020-Sep-23 Wed ### ### ### ### 441,454 0 ### ### 0.0
2020-Sep-22 Tue ### ### ### ### ### ### 0.0
2020-Sep-21 Mon 0.145 0.145 ### ### 695,848 50,448 6.5 6.5 0.0
2020-Sep-18 Fri ### 0.145 ### 0.145 92.8 92.8 ###
2020-Sep-17 Thu 0.145 0.145 ### ### ### ### 0.0
2020-Sep-16 Wed ### 0.145 ### ### 61.3 61.3 0.0
2020-Sep-15 Tue ### ### ### ### 1,428,855 0 ### ### 0.0
2020-Sep-14 Mon ### ### ### ### 1,126,547 0 ### ### 0.0
2020-Sep-11 Fri ### ### ### ### 859,827 0 ### ### 0.0
2020-Sep-10 Thu ### 0.142 ### ### 16.8 16.8 0.0
2020-Sep-09 Wed 0.145 0.145 ### ### 892,458 ### ### ### 0.0
2020-Sep-08 Tue ### ### 0.145 0.145 ### ### ###
2020-Sep-07 Mon ### ### ### ### ### ### 0.0
2020-Sep-04 Fri ### ### ### ### 65.8 65.8 0.0
2020-Sep-03 Thu ### ### ### 0.155 702,840 0 ### ### ###
2020-Sep-02 Wed ### ### ### ### 0 0.0
2020-Sep-01 Tue ### ### ### ### 0 0.0
2020-Aug-31 Mon 0.155 ### 0.155 ### ### ### 0.0
2020-Aug-28 Fri 0.155 0.155 ### ### 85,470 6,623 16.8 16.8 0.0
2020-Aug-27 Thu ### ### 0.155 0.155 17.7 17.7 ###
2020-Aug-26 Wed ### ### 0.155 ### 72.9 72.9 0.0
2020-Aug-25 Tue ### ### ### ### 87.8 87.8 0.0
2020-Aug-24 Mon ### ### ### ### 190,940 0 62.4 62.4 0.0
2020-Aug-21 Fri ### 0.185 ### ### 82.8 82.8 0.0
2020-Aug-20 Thu ### ### ### ### 476,720 0 ### ### 0.0
2020-Aug-19 Wed ### 0.175 ### ### 316,328 27,678 ### ### 0.0
2020-Aug-18 Tue ### ### ### ### ### ### 0.0
2020-Aug-17 Mon ### ### 0.155 ### 63.2 63.2 0.0
2020-Aug-14 Fri ### ### ### ### 281,747 0 ### ### 0.0
2020-Aug-13 Thu ### ### ### ### 115,529 0 67.8 67.8 0.0
2020-Aug-12 Wed 0.155 0.155 0.145 ### 19.1 19.1 0.0
2020-Aug-11 Tue ### ### ### ### 486,077 0 ### ### 0.0
2020-Aug-10 Mon 0.155 ### 0.155 ### 972,944 ### ### ### 0.0
2020-Aug-07 Fri 0.155 ### 0.145 ### 13.0 13.0 0.0
2020-Aug-06 Thu 0.145 0.145 ### 0.145 375,059 ### ### ### ###
2020-Aug-05 Wed 0.145 ### 0.145 0.145 ### ### ###
2020-Aug-04 Tue ### ### ### ### 64.2 64.2 0.0
2020-Aug-03 Mon ### ### ### 0.145 494,785 0 ### ### ###
2020-Jul-31 Fri ### ### ### 0.145 770,758 0 19.3 19.3 ###
2020-Jul-30 Thu ### ### ### ### 0 0.0
2020-Jul-29 Wed ### ### 0.145 ### ### ### 0.0
2020-Jul-28 Tue ### ### 0.145 ### ### ### 0.0
2020-Jul-27 Mon 0.155 0.155 0.145 ### 14.1 14.1 0.0
2020-Jul-24 Fri ### ### ### ### ### ### 0.0
2020-Jul-23 Thu ### ### ### ### 61.7 61.7 0.0
2020-Jul-22 Wed 0.145 0.145 ### 0.145 ### ### ###
2020-Jul-21 Tue ### ### 0.145 0.145 9.5 9.5 ###
2020-Jul-20 Mon 0.155 0.155 0.145 ### ### ### 0.0
2020-Jul-17 Fri ### ### 0.145 ### ### ### 0.0
2020-Jul-16 Thu ### ### 0.145 ### ### ### 0.0
2020-Jul-15 Wed 0.145 ### 0.145 ### 86.0 86.0 0.0
2020-Jul-14 Tue ### ### ### 0.145 ### ### ###
2020-Jul-13 Mon 0.155 ### ### ### ### ### 0.0
2020-Jul-10 Fri ### ### 0.155 ### 570,371 ### 73.9 73.9 0.0
2020-Jul-09 Thu ### ### ### ### 1,058,449 0 92.3 92.3 0.0
2020-Jul-08 Wed ### 0.155 ### ### 75.1 75.1 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-01 03:07:14 thru 2025-12-01 03:07:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000