AX8.AX - Accelerate Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.03000.03700.03000.03000.0300210,085
Jun 24, 20190.02900.02900.02800.02800.028090,038
Jun 21, 20190.02800.02900.02800.02900.029024,500
Jun 20, 20190.02900.02900.02800.02900.0290247,908
Jun 19, 20190.02900.02900.02900.02900.029010,000
Jun 18, 20190.02900.02900.02900.02900.0290-
Jun 17, 20190.02900.02900.02900.02900.029033,000
Jun 14, 20190.03000.03000.03000.03000.0300-
Jun 13, 20190.03100.03100.03000.03000.0300110,879
Jun 12, 20190.02900.02900.02800.02900.029020,952
Jun 11, 20190.03600.03600.03600.03600.0360-
Jun 07, 20190.03600.03600.03600.03600.0360-
Jun 06, 20190.03000.03600.03000.03600.0360180,350
Jun 05, 20190.03000.03000.03000.03000.030016,366
Jun 04, 20190.03000.03000.03000.03000.030017,000
Jun 03, 20190.03200.03200.03200.03200.0320-
May 31, 20190.03200.03200.03200.03200.032016,000
May 30, 20190.03300.03300.03300.03300.0330-
May 29, 20190.03300.03300.03300.03300.033056,110
May 28, 20190.03500.03600.03500.03600.036023,142
May 27, 20190.03500.03500.03500.03500.035014,748
May 24, 20190.03500.03500.03500.03500.0350-
May 23, 20190.03500.03500.03500.03500.0350-
May 22, 20190.03500.03500.03500.03500.0350249,322
May 21, 20190.03600.03600.03500.03500.035078,292
May 20, 20190.03600.03600.03500.03500.035067,824
May 17, 20190.04300.04300.04300.04300.0430-
May 16, 20190.04300.04300.04300.04300.0430-
May 15, 20190.04300.04300.04300.04300.0430-
May 14, 20190.04300.04300.04300.04300.04305,000
May 13, 20190.04300.04300.04300.04300.043010,000
May 10, 20190.03800.03900.03800.03900.0390374,660
May 09, 20190.03800.03800.03800.03800.0380110,000
May 08, 20190.03500.03500.03500.03500.0350-
May 07, 20190.03500.03500.03500.03500.0350-
May 06, 20190.03200.03500.03200.03500.035018,024
May 03, 20190.03400.03400.03300.03300.0330162,046
May 02, 20190.03800.03800.03500.03500.0350137,961
May 01, 20190.03900.03900.03900.03900.039010,000
Apr 30, 20190.04300.04300.03800.03800.0380101,264
Apr 29, 20190.04500.04500.04500.04500.045042,000
Apr 26, 20190.04700.04700.04700.04700.0470-
Apr 24, 20190.04700.04700.04700.04700.0470-
Apr 23, 20190.04700.04700.04700.04700.047030,904
Apr 18, 20190.04700.04700.04700.04700.0470-
Apr 17, 20190.04700.04700.04700.04700.047054,489
Apr 16, 20190.04400.04400.04400.04400.0440-
Apr 15, 20190.04500.04500.04400.04400.044081,317
Apr 12, 20190.04200.04200.04200.04200.0420-
Apr 11, 20190.04200.04200.04200.04200.042024,607
Apr 10, 20190.04000.04000.04000.04000.0400-
Apr 09, 20190.04000.04000.04000.04000.0400-
Apr 08, 20190.04000.04000.04000.04000.0400-
Apr 05, 20190.04000.04000.04000.04000.0400112,539
Apr 04, 20190.04000.04000.03800.03800.038060,350
Apr 03, 20190.03700.03700.03500.03500.0350108,140
Apr 02, 20190.04000.04000.04000.04000.04005,110
Apr 01, 20190.04100.04100.04000.04000.040050,000
Mar 29, 20190.04000.04000.04000.04000.040017,552
Mar 28, 20190.04100.04100.04000.04000.040014,909
Mar 27, 20190.04100.04100.04000.04000.040020,346
Mar 26, 20190.04000.04000.04000.04000.0400-
Mar 25, 20190.04500.04500.04000.04000.0400160,186
Mar 22, 20190.04500.04500.04000.04000.0400160,186
Mar 21, 20190.04500.04500.04500.04500.045050,638
Mar 20, 20190.04800.04800.04700.04700.04705,413
Mar 19, 20190.04800.04800.04800.04800.0480-
Mar 18, 20190.04800.04800.04800.04800.048040,000
Mar 15, 20190.04800.04800.04800.04800.0480-
Mar 14, 20190.04800.04800.04800.04800.0480-
Mar 13, 20190.04800.04800.04800.04800.0480-
Mar 12, 20190.05000.05000.04800.04800.048025,000
Mar 11, 20190.05200.05200.05200.05200.0520-
Mar 08, 20190.05000.05200.05000.05200.052025,000
Mar 07, 20190.04700.04700.04700.04700.0470-
Mar 06, 20190.04700.04700.04700.04700.04703,663
Mar 05, 20190.05100.05100.04700.04700.047034,808
Mar 04, 20190.05100.05100.05100.05100.0510-
Mar 01, 20190.05100.05100.05100.05100.05106,946
Feb 28, 20190.05100.05100.05100.05100.0510-
Feb 27, 20190.05100.05100.05100.05100.0510-
Feb 26, 20190.05100.05100.05100.05100.051010,000
Feb 25, 20190.05100.05100.05100.05100.0510-
Feb 22, 20190.05100.05100.05100.05100.0510-
Feb 21, 20190.05100.05100.05100.05100.0510-
Feb 20, 20190.05300.05300.05100.05100.051020,000
Feb 19, 20190.05400.05400.05400.05400.0540-
Feb 18, 20190.05400.05400.05400.05400.0540-
Feb 15, 20190.05400.05400.05400.05400.0540-
Feb 14, 20190.05400.05400.05400.05400.0540-
Feb 13, 20190.05400.05400.05400.05400.0540-
Feb 12, 20190.05400.05400.05400.05400.054030,000
Feb 11, 20190.05600.05600.05600.05600.056017,400
Feb 08, 20190.05600.05600.05600.05600.0560-
Feb 07, 20190.05600.05600.05600.05600.056070,000
Feb 06, 20190.05600.05600.05600.05600.0560-
Feb 05, 20190.05600.05600.05600.05600.0560-
Feb 04, 20190.05600.05600.05600.05600.056050,000
Feb 01, 20190.05600.05600.05600.05600.0560-
Jan 31, 20190.05600.05600.05600.05600.0560-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...