Advertisement

U.S. Markets open in 1 hr 1 min

S&P Futures
5,915.75
+28.75(+0.49%)
Dow Futures
43,422.00
+80.00(+0.18%)
Nasdaq Futures
20,531.50
+182.00(+0.89%)
Russell 2000 Futures
2,301.90
-2.50(-0.11%)
Crude Oil
70.43
+0.04(+0.06%)
Gold
2,695.10
+3.80(+0.14%)

Matrix Composites & Engineering Ltd (MCE.AX)

ASX - ASX Delayed Price. Currency in AUD

0.3400

+0.0100

(+3.03%)

At close: 03:42PM AEDT

Advertisement

Time Period:

Oct 17, 2023 - Oct 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	49,865
Oct 08, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	36,502
Oct 07, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	147,580
Oct 04, 2024	0.3550	0.3550	0.3450	0.3550	0.3550	31,474
Oct 03, 2024	0.3550	0.3600	0.3550	0.3550	0.3550	89,909
Oct 02, 2024	0.3400	0.3550	0.3400	0.3550	0.3550	121,688
Oct 01, 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 09, 2024	0.3250	0.3400	0.3150	0.3400	0.3400	156,442
Sep 06, 2024	0.3300	0.3350	0.3100	0.3300	0.3300	35,638
Sep 05, 2024	0.3300	0.3350	0.3200	0.3350	0.3350	166,890
Sep 04, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	3,000
Sep 03, 2024	0.3250	0.3500	0.3225	0.3500	0.3500	311,059
Sep 02, 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 09, 2024	0.3450	0.3550	0.3250	0.3400	0.3400	116,185
Aug 08, 2024	0.3500	0.3600	0.3450	0.3450	0.3450	70,119
Aug 07, 2024	0.3550	0.3550	0.3450	0.3500	0.3500	45,749
Aug 06, 2024	0.3350	0.3450	0.3350	0.3450	0.3450	42,953
Aug 05, 2024	0.3450	0.3450	0.3300	0.3350	0.3350	224,163
Aug 02, 2024	0.3550	0.3600	0.3500	0.3600	0.3600	141,846
Aug 01, 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 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	47,966
Jul 08, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	9,478
Jul 05, 2024	0.3250	0.3350	0.3250	0.3350	0.3350	18,718
Jul 04, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	48,730
Jul 03, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jul 02, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	49,462
Jul 01, 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 07, 2024	0.3150	0.3300	0.3150	0.3200	0.3200	16,268
Jun 06, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	25,670
Jun 05, 2024	0.3300	0.3400	0.3250	0.3250	0.3250	47,636
Jun 04, 2024	0.3300	0.3400	0.3100	0.3100	0.3100	140,139
Jun 03, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,915.75+28.75(+0.49%)

Dow Futures43,422.00+80.00(+0.18%)

Nasdaq Futures20,531.50+182.00(+0.89%)

Russell 2000 Futures2,301.90-2.50(-0.11%)

Crude Oil70.43+0.04(+0.06%)

Gold2,695.10+3.80(+0.14%)

Matrix Composites & Engineering Ltd (MCE.AX)

S&P Futures
5,915.75
+28.75(+0.49%)

Dow Futures
43,422.00
+80.00(+0.18%)

Nasdaq Futures
20,531.50
+182.00(+0.89%)

Russell 2000 Futures
2,301.90
-2.50(-0.11%)

Crude Oil
70.43
+0.04(+0.06%)

Gold
2,695.10
+3.80(+0.14%)