ASX - Delayed Quote AUD

Matrix Composites & Engineering Ltd (MCE.AX)

Compare
0.3400 +0.0100 (+3.03%)
At close: 3:42 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 8,242
Oct 17, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 8,242
Oct 16, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 47,976
Oct 15, 2024 0.3400 0.3400 0.3350 0.3350 0.3350 58,457
Oct 14, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 84,389
Oct 11, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 63,967
Oct 10, 2024 0.3450 0.3475 0.3450 0.3450 0.3450 74,107
Oct 9, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 49,865
Oct 8, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 36,502
Oct 7, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 147,580
Oct 4, 2024 0.3550 0.3550 0.3450 0.3550 0.3550 31,474
Oct 3, 2024 0.3550 0.3600 0.3550 0.3550 0.3550 89,909
Oct 2, 2024 0.3400 0.3550 0.3400 0.3550 0.3550 121,688
Oct 1, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 66,137
Sep 30, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Sep 27, 2024 0.3350 0.3600 0.3350 0.3500 0.3500 192,339
Sep 26, 2024 0.3400 0.3400 0.3250 0.3350 0.3350 80,974
Sep 25, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 10,399
Sep 24, 2024 0.3650 0.3650 0.3500 0.3500 0.3500 70,325
Sep 23, 2024 0.3300 0.3550 0.3300 0.3500 0.3500 197,292
Sep 20, 2024 0.3350 0.3400 0.3300 0.3400 0.3400 53,028
Sep 19, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 33,564
Sep 18, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 7,535
Sep 17, 2024 0.3250 0.3400 0.3150 0.3300 0.3300 17,865
Sep 16, 2024 0.3400 0.3400 0.3150 0.3300 0.3300 50,919
Sep 13, 2024 0.3300 0.3450 0.3150 0.3450 0.3450 234,774
Sep 12, 2024 0.2950 0.3150 0.2950 0.3150 0.3150 51,048
Sep 11, 2024 0.3300 0.3300 0.3050 0.3125 0.3125 235,700
Sep 10, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 88,863
Sep 9, 2024 0.3250 0.3400 0.3150 0.3400 0.3400 156,442
Sep 6, 2024 0.3300 0.3350 0.3100 0.3300 0.3300 35,638
Sep 5, 2024 0.3300 0.3350 0.3200 0.3350 0.3350 166,890
Sep 4, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 3,000
Sep 3, 2024 0.3250 0.3500 0.3225 0.3500 0.3500 311,059
Sep 2, 2024 0.3150 0.3300 0.3150 0.3300 0.3300 59,622
Aug 30, 2024 0.3250 0.3300 0.3150 0.3150 0.3150 226,051
Aug 29, 2024 0.3150 0.3300 0.3050 0.3300 0.3300 788,190
Aug 28, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 1,639
Aug 27, 2024 0.3000 0.3100 0.2900 0.2900 0.2900 84,955
Aug 26, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 23, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 101,543
Aug 22, 2024 0.2950 0.3000 0.2800 0.3000 0.3000 314,166
Aug 21, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 76,141
Aug 20, 2024 0.3050 0.3050 0.2950 0.2950 0.2950 546,798
Aug 19, 2024 0.3200 0.3200 0.3000 0.3050 0.3050 112,777
Aug 16, 2024 0.3300 0.3300 0.3225 0.3225 0.3225 51,210
Aug 15, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 24,029
Aug 14, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 35,123
Aug 13, 2024 0.3400 0.3400 0.3200 0.3250 0.3250 59,151
Aug 12, 2024 0.3275 0.3400 0.3250 0.3400 0.3400 56,684
Aug 9, 2024 0.3450 0.3550 0.3250 0.3400 0.3400 116,185
Aug 8, 2024 0.3500 0.3600 0.3450 0.3450 0.3450 70,119
Aug 7, 2024 0.3550 0.3550 0.3450 0.3500 0.3500 45,749
Aug 6, 2024 0.3350 0.3450 0.3350 0.3450 0.3450 42,953
Aug 5, 2024 0.3450 0.3450 0.3300 0.3350 0.3350 224,163
Aug 2, 2024 0.3550 0.3600 0.3500 0.3600 0.3600 141,846
Aug 1, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 40,199
Jul 31, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 20,326
Jul 30, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 24,644
Jul 29, 2024 0.3400 0.3400 0.3300 0.3400 0.3400 306,259
Jul 26, 2024 0.3450 0.3500 0.3450 0.3450 0.3450 143,852
Jul 25, 2024 0.3350 0.3450 0.3250 0.3450 0.3450 211,153
Jul 24, 2024 0.3550 0.3550 0.3400 0.3400 0.3400 158,022
Jul 23, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 164,028
Jul 22, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 228,365
Jul 19, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 34,488
Jul 18, 2024 0.3650 0.3650 0.3550 0.3550 0.3550 38,500
Jul 17, 2024 0.3650 0.3650 0.3625 0.3650 0.3650 22,100
Jul 16, 2024 0.3500 0.3650 0.3500 0.3650 0.3650 172,792
Jul 15, 2024 0.3500 0.3500 0.3400 0.3425 0.3425 39,053
Jul 12, 2024 0.3400 0.3500 0.3400 0.3450 0.3450 87,268
Jul 11, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 82,365
Jul 10, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 6,000
Jul 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 47,966
Jul 8, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 9,478
Jul 5, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 18,718
Jul 4, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 48,730
Jul 3, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Jul 2, 2024 0.3400 0.3400 0.3250 0.3250 0.3250 49,462
Jul 1, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 4,500
Jun 28, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 9,833
Jun 27, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 87,957
Jun 26, 2024 0.3400 0.3400 0.3250 0.3300 0.3300 43,773
Jun 25, 2024 0.3300 0.3400 0.3200 0.3400 0.3400 103,311
Jun 24, 2024 0.3200 0.3350 0.3200 0.3350 0.3350 25,151
Jun 21, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 15,100
Jun 20, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 21,506
Jun 19, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 162,875
Jun 18, 2024 0.3250 0.3300 0.3250 0.3250 0.3250 9,022
Jun 17, 2024 0.3200 0.3250 0.3200 0.3200 0.3200 132,196
Jun 14, 2024 0.3300 0.3350 0.3250 0.3350 0.3350 40,165
Jun 13, 2024 0.3350 0.3350 0.3150 0.3300 0.3300 68,815
Jun 12, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 1,500
Jun 11, 2024 0.3400 0.3400 0.3150 0.3200 0.3200 78,530
Jun 7, 2024 0.3150 0.3300 0.3150 0.3200 0.3200 16,268
Jun 6, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 25,670
Jun 5, 2024 0.3300 0.3400 0.3250 0.3250 0.3250 47,636
Jun 4, 2024 0.3300 0.3400 0.3100 0.3100 0.3100 140,139
Jun 3, 2024 0.3275 0.3400 0.3200 0.3300 0.3300 348,113
May 31, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 51,839
May 30, 2024 0.3250 0.3350 0.3250 0.3300 0.3300 24,105
May 29, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 2,989
May 28, 2024 0.3050 0.3400 0.3050 0.3400 0.3400 125,508
May 27, 2024 0.3200 0.3250 0.3000 0.3050 0.3050 267,829
May 24, 2024 0.3100 0.3250 0.3000 0.3050 0.3050 219,480
May 23, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 319,590
May 22, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 390,521
May 21, 2024 0.3400 0.3500 0.3200 0.3200 0.3200 304,333
May 20, 2024 0.3450 0.3500 0.3400 0.3400 0.3400 291,819
May 17, 2024 0.3500 0.3600 0.3400 0.3400 0.3400 324,842
May 16, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 118,751
May 15, 2024 0.3400 0.3550 0.3400 0.3550 0.3550 68,578
May 14, 2024 0.3650 0.3650 0.3400 0.3400 0.3400 151,971
May 13, 2024 0.3500 0.3650 0.3500 0.3600 0.3600 242,249
May 10, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 111,084
May 9, 2024 0.3500 0.3600 0.3500 0.3500 0.3500 111,078
May 8, 2024 0.3500 0.3600 0.3450 0.3500 0.3500 81,464
May 7, 2024 0.3550 0.3600 0.3450 0.3500 0.3500 314,886
May 6, 2024 0.3500 0.3550 0.3450 0.3450 0.3450 162,626
May 3, 2024 0.3500 0.3600 0.3500 0.3500 0.3500 18,657
May 2, 2024 0.3650 0.3650 0.3450 0.3450 0.3450 249,431
May 1, 2024 0.3650 0.3650 0.3550 0.3600 0.3600 210,836
Apr 30, 2024 0.3700 0.3700 0.3500 0.3600 0.3600 251,690
Apr 29, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 17,402
Apr 26, 2024 0.3600 0.3750 0.3600 0.3700 0.3700 63,284
Apr 24, 2024 0.3850 0.3850 0.3500 0.3500 0.3500 241,943
Apr 23, 2024 0.3600 0.3850 0.3600 0.3800 0.3800 831,285
Apr 22, 2024 0.3600 0.3650 0.3550 0.3550 0.3550 49,619
Apr 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 5,375
Apr 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Apr 17, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 5,802
Apr 16, 2024 0.3450 0.3600 0.3450 0.3600 0.3600 34,370
Apr 15, 2024 0.3400 0.3450 0.3300 0.3450 0.3450 95,669
Apr 12, 2024 0.3450 0.3500 0.3350 0.3500 0.3500 130,123
Apr 11, 2024 0.3500 0.3500 0.3450 0.3500 0.3500 98,100
Apr 10, 2024 0.3650 0.3650 0.3500 0.3500 0.3500 90,351
Apr 9, 2024 0.3650 0.3700 0.3600 0.3600 0.3600 131,989
Apr 8, 2024 0.3600 0.3650 0.3600 0.3650 0.3650 276,561
Apr 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,000
Apr 4, 2024 0.3650 0.3700 0.3550 0.3650 0.3650 304,616
Apr 3, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 83,571
Apr 2, 2024 0.3600 0.3600 0.3550 0.3600 0.3600 43,939
Mar 28, 2024 0.3500 0.3650 0.3500 0.3500 0.3500 344,989
Mar 27, 2024 0.3600 0.3600 0.3450 0.3450 0.3450 123,651
Mar 26, 2024 0.3600 0.3700 0.3450 0.3500 0.3500 281,307
Mar 25, 2024 0.3550 0.3700 0.3500 0.3650 0.3650 807,962
Mar 22, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 115,273
Mar 21, 2024 0.3400 0.3500 0.3400 0.3450 0.3450 339,600
Mar 20, 2024 0.3350 0.3400 0.3350 0.3350 0.3350 22,914
Mar 19, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 2,678
Mar 18, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 36,574
Mar 15, 2024 0.3200 0.3300 0.3200 0.3250 0.3250 527,231
Mar 14, 2024 0.3250 0.3300 0.3200 0.3200 0.3200 42,760
Mar 13, 2024 0.3350 0.3350 0.3250 0.3300 0.3300 333,767
Mar 12, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 197,571
Mar 11, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 185,181
Mar 8, 2024 0.3300 0.3400 0.3300 0.3350 0.3350 117,051
Mar 7, 2024 0.3350 0.3350 0.3250 0.3350 0.3350 30,296
Mar 6, 2024 0.3400 0.3400 0.3350 0.3400 0.3400 95,479
Mar 5, 2024 0.3450 0.3450 0.3400 0.3450 0.3450 58,439
Mar 4, 2024 0.3400 0.3450 0.3400 0.3450 0.3450 123,815
Mar 1, 2024 0.3450 0.3450 0.3300 0.3300 0.3300 90,830
Feb 29, 2024 0.3400 0.3500 0.3400 0.3450 0.3450 404,791
Feb 28, 2024 0.3250 0.3400 0.3150 0.3350 0.3350 736,304
Feb 27, 2024 0.3150 0.3250 0.3150 0.3150 0.3150 1,265,386
Feb 26, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 55,704
Feb 23, 2024 0.2950 0.3200 0.2900 0.3200 0.3200 599,278
Feb 22, 2024 0.3150 0.3150 0.3050 0.3050 0.3050 204,025
Feb 21, 2024 0.3150 0.3150 0.3100 0.3150 0.3150 44,321
Feb 20, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 51,573
Feb 19, 2024 0.3100 0.3150 0.3050 0.3050 0.3050 45,234
Feb 16, 2024 0.3150 0.3150 0.3050 0.3050 0.3050 20,392
Feb 15, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 97,921
Feb 14, 2024 0.3100 0.3100 0.3000 0.3100 0.3100 69,312
Feb 13, 2024 0.3150 0.3200 0.3100 0.3100 0.3100 302,606
Feb 12, 2024 0.3000 0.3150 0.2900 0.3100 0.3100 295,772
Feb 9, 2024 0.2900 0.3025 0.2900 0.3025 0.3025 84,721
Feb 8, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 4,000
Feb 7, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 158,599
Feb 6, 2024 0.2950 0.3000 0.2900 0.2900 0.2900 178,171
Feb 5, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 99,172
Feb 2, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 79,820
Feb 1, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 30,741
Jan 31, 2024 0.3000 0.3050 0.3000 0.3000 0.3000 20,074
Jan 30, 2024 0.2950 0.3100 0.2950 0.3000 0.3000 10,563
Jan 29, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 10,906
Jan 25, 2024 0.3150 0.3150 0.2950 0.2950 0.2950 107,191
Jan 24, 2024 0.3200 0.3200 0.3050 0.3050 0.3050 9,757
Jan 23, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 135,023
Jan 22, 2024 0.3200 0.3250 0.3100 0.3200 0.3200 2,320,698
Jan 19, 2024 0.3150 0.3200 0.3100 0.3100 0.3100 36,206
Jan 18, 2024 0.3150 0.3250 0.3150 0.3150 0.3150 74,183
Jan 17, 2024 0.3150 0.3200 0.3100 0.3150 0.3150 167,009
Jan 16, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 189,383
Jan 15, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 28,894
Jan 12, 2024 0.3350 0.3350 0.3250 0.3350 0.3350 12,097
Jan 11, 2024 0.3250 0.3300 0.3250 0.3250 0.3250 116,695
Jan 10, 2024 0.3300 0.3450 0.3250 0.3250 0.3250 297,331
Jan 9, 2024 0.3350 0.3350 0.3250 0.3300 0.3300 119,874
Jan 8, 2024 0.3200 0.3300 0.3200 0.3250 0.3250 28,468
Jan 5, 2024 0.3200 0.3350 0.3200 0.3200 0.3200 25,761
Jan 4, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 25,374
Jan 3, 2024 0.3400 0.3400 0.3250 0.3300 0.3300 37,728
Jan 2, 2024 0.3450 0.3450 0.3150 0.3300 0.3300 185,359
Dec 29, 2023 0.3400 0.3450 0.3300 0.3450 0.3450 64,811
Dec 28, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 57,107
Dec 27, 2023 0.3250 0.3350 0.3250 0.3350 0.3350 32,628
Dec 22, 2023 0.3400 0.3400 0.3200 0.3250 0.3250 117,916
Dec 21, 2023 0.3050 0.3400 0.3050 0.3400 0.3400 56,829
Dec 20, 2023 0.3250 0.3250 0.3000 0.3100 0.3100 387,730
Dec 19, 2023 0.3400 0.3400 0.3150 0.3250 0.3250 88,308
Dec 18, 2023 0.3450 0.3450 0.3350 0.3450 0.3450 121,827
Dec 15, 2023 0.3300 0.3400 0.3050 0.3400 0.3400 390,240
Dec 14, 2023 0.3350 0.3400 0.3300 0.3400 0.3400 208,134
Dec 13, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 323,706
Dec 12, 2023 0.3150 0.3600 0.3150 0.3300 0.3300 1,474,286
Dec 11, 2023 0.3000 0.3150 0.3000 0.3150 0.3150 235,986
Dec 8, 2023 0.3000 0.3000 0.2950 0.3000 0.3000 64,721
Dec 7, 2023 0.3000 0.3000 0.2950 0.3000 0.3000 52,451
Dec 6, 2023 0.2900 0.3100 0.2900 0.3100 0.3100 166,941
Dec 5, 2023 0.3000 0.3000 0.2850 0.3000 0.3000 248,543
Dec 4, 2023 0.2850 0.3000 0.2850 0.3000 0.3000 294,108
Dec 1, 2023 0.2800 0.2850 0.2800 0.2850 0.2850 125,238
Nov 30, 2023 0.2750 0.2800 0.2750 0.2750 0.2750 83,222
Nov 29, 2023 0.2750 0.2750 0.2700 0.2700 0.2700 62,395
Nov 28, 2023 0.2750 0.2750 0.2650 0.2700 0.2700 89,377
Nov 27, 2023 0.2600 0.2700 0.2500 0.2700 0.2700 165,534
Nov 24, 2023 0.2550 0.2600 0.2400 0.2600 0.2600 178,365
Nov 23, 2023 0.2600 0.2600 0.2500 0.2600 0.2600 133,783
Nov 22, 2023 0.2700 0.2725 0.2600 0.2650 0.2650 465,533
Nov 21, 2023 0.2800 0.2800 0.2700 0.2750 0.2750 122,101
Nov 20, 2023 0.2750 0.2750 0.2700 0.2700 0.2700 217,204
Nov 17, 2023 0.2700 0.2750 0.2700 0.2750 0.2750 3,922
Nov 16, 2023 0.2750 0.2750 0.2725 0.2750 0.2750 59,291
Nov 15, 2023 0.2800 0.2850 0.2650 0.2700 0.2700 532,581
Nov 14, 2023 0.2850 0.2850 0.2750 0.2750 0.2750 129,162
Nov 13, 2023 0.2550 0.3150 0.2550 0.2850 0.2850 827,364
Nov 10, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 113,434
Nov 9, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 2,257
Nov 8, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 4,688
Nov 7, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 19,234
Nov 6, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 30,000
Nov 3, 2023 0.2500 0.2600 0.2500 0.2600 0.2600 28,792
Nov 2, 2023 0.2500 0.2600 0.2500 0.2550 0.2550 120,101
Nov 1, 2023 0.2450 0.2500 0.2450 0.2500 0.2500 30,166
Oct 31, 2023 0.2150 0.2400 0.2100 0.2400 0.2400 408,653
Oct 30, 2023 0.2250 0.2250 0.2200 0.2200 0.2200 77,402
Oct 27, 2023 0.2300 0.2300 0.2300 0.2300 0.2300 7,500
Oct 26, 2023 0.2350 0.2350 0.2300 0.2300 0.2300 166,997
Oct 25, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 49,000
Oct 24, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 -
Oct 23, 2023 0.2400 0.2450 0.2400 0.2450 0.2450 15,000
Oct 20, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 7,275
Oct 19, 2023 0.2500 0.2500 0.2250 0.2400 0.2400 75,583
Oct 18, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 196,020
Oct 17, 2023 0.2450 0.2500 0.2450 0.2500 0.2500 326,277

Related Tickers