STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

S&P 500 is up around 4.5% this quarter, while the Nasdaq has surged about 8%

Matsa Resources Limited (MAT.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0260

-0.0010

(-3.70%)

At close: 01:33PM AEST

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	147,798
Jun 21, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	650,766
Jun 20, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	795,313
Jun 19, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	723,314
Jun 18, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	268,000
Jun 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	9,295
Jun 14, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	449,709
Jun 13, 2024	0.0280	0.0290	0.0270	0.0280	0.0280	333,512
Jun 12, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	974,963
Jun 11, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	1,284,817
Jun 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	45,100
Jun 06, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jun 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	54,851
Jun 04, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	123,000
Jun 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	25,000
May 31, 2024	0.0280	0.0280	0.0260	0.0270	0.0270	1,040,384
May 30, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	365,865
May 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 28, 2024	0.0300	0.0310	0.0290	0.0290	0.0290	127,661
May 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	114,896
May 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	406,576
May 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	180,000
May 20, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	152,422
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	183,333
May 16, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	50,727
May 15, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	123,745
May 14, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	19,948
May 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	77,729
May 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	125,000
May 09, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	604,664
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	444,000
May 07, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	751,666
May 06, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
May 03, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	458,326
May 02, 2024	0.0320	0.0350	0.0310	0.0310	0.0310	679,911
May 01, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	41,000
Apr 30, 2024	0.0310	0.0320	0.0310	0.0320	0.0320	817,754
Apr 29, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	206,935
Apr 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 23, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	186,760
Apr 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	42,186
Apr 19, 2024	0.0340	0.0350	0.0330	0.0350	0.0350	119,363
Apr 18, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	68,629
Apr 17, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	122,074
Apr 16, 2024	0.0380	0.0380	0.0310	0.0320	0.0320	1,342,647
Apr 15, 2024	0.0350	0.0380	0.0350	0.0380	0.0380	612,541
Apr 12, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	277,700
Apr 11, 2024	0.0350	0.0380	0.0350	0.0370	0.0370	117,084
Apr 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 09, 2024	0.0350	0.0380	0.0350	0.0380	0.0380	209,601
Apr 08, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	125,376
Apr 05, 2024	0.0330	0.0380	0.0330	0.0370	0.0370	890,130
Apr 04, 2024	0.0310	0.0310	0.0300	0.0310	0.0310	487,683
Apr 03, 2024	0.0300	0.0320	0.0300	0.0310	0.0310	731,180
Apr 02, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	307,000
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	99,999
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Mar 26, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	174,857
Mar 25, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	134,030
Mar 22, 2024	0.0310	0.0310	0.0270	0.0280	0.0280	1,751,089
Mar 21, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	24,900
Mar 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	75,550
Mar 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	14,864
Mar 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	4,070
Mar 15, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	290,504
Mar 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Mar 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	54,242
Mar 11, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Mar 08, 2024	0.0290	0.0300	0.0280	0.0280	0.0280	240,000
Mar 07, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	77,758
Mar 06, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	420,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	384,615
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	147,822
Mar 01, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	2,004,102
Feb 29, 2024	0.0270	0.0290	0.0270	0.0270	0.0270	73,695
Feb 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	79,751
Feb 27, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,249
Feb 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	92,820
Feb 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
Feb 22, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,494,786
Feb 21, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	903,461
Feb 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	623,797
Feb 19, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	719,565
Feb 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	103,742
Feb 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	4,841
Feb 14, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,575,594
Feb 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	300,000
Feb 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	722,501
Feb 09, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	146,770
Feb 08, 2024	0.0295	0.0300	0.0295	0.0300	0.0300	17,000
Feb 07, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	88,947
Feb 06, 2024	0.0290	0.0300	0.0280	0.0290	0.0290	336,670
Feb 05, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Feb 02, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100,000
Feb 01, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	109,091
Jan 31, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	140,204
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7311+0.0007(+0.10%)

CRUDE OIL80.37-0.36(-0.45%)

Bitcoin CAD83,666.74-4,245.00(-4.83%)

STOCK FUTURES INCH UP AS HIGH-FLYING Q2 NEARS CLOSE

Matsa Resources Limited (MAT.AX)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7311
+0.0007(+0.10%)

CRUDE OIL
80.37
-0.36(-0.45%)

Bitcoin CAD
83,666.74
-4,245.00(-4.83%)