AX8.AX - Accelerate Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 30, 20190.05600.05600.05600.05600.056011,203
Jan 29, 20190.05700.05700.05700.05700.05705,000
Jan 25, 20190.05600.05600.05300.05600.056083,000
Jan 24, 20190.06500.06600.05900.06000.0600105,314
Jan 23, 20190.07000.07000.07000.07000.0700-
Jan 22, 20190.07000.07000.07000.07000.070025,000
Jan 21, 20190.07100.07100.07100.07100.071050,000
Jan 18, 20190.07200.07200.07200.07200.072042,000
Jan 17, 20190.08000.08000.08000.08000.0800-
Jan 16, 20190.08000.08000.08000.08000.0800-
Jan 15, 20190.08000.08000.08000.08000.0800-
Jan 14, 20190.08000.08000.08000.08000.0800-
Jan 11, 20190.08000.08000.08000.08000.0800-
Jan 10, 20190.08000.08000.08000.08000.0800-
Jan 09, 20190.08000.08000.08000.08000.0800-
Jan 08, 20190.08000.08000.08000.08000.0800-
Jan 07, 20190.08000.08000.08000.08000.080026,417
Jan 04, 20190.08000.08000.08000.08000.0800-
Jan 03, 20190.08000.08000.08000.08000.0800-
Jan 02, 20190.08000.08000.08000.08000.0800-
Dec 31, 20180.08000.08000.08000.08000.0800-
Dec 28, 20180.08000.08000.08000.08000.0800-
Dec 27, 20180.08000.08000.08000.08000.0800-
Dec 24, 20180.08000.08000.08000.08000.080010,000
Dec 21, 20180.09000.09000.09000.09000.090060,000
Dec 20, 20180.11000.11000.11000.11000.1100-
Dec 19, 20180.11000.11000.11000.11000.1100-
Dec 18, 20180.11000.11000.11000.11000.1100-
Dec 17, 20180.11000.11000.11000.11000.1100-
Dec 14, 20180.11000.11000.11000.11000.1100-
Dec 13, 20180.11000.11000.11000.11000.1100-
Dec 12, 20180.11000.11000.11000.11000.1100-
Dec 11, 20180.11000.11000.11000.11000.1100-
Dec 10, 20180.11000.11000.11000.11000.1100-
Dec 07, 20180.11000.11000.11000.11000.1100-
Dec 06, 20180.11000.11000.11000.11000.1100-
Dec 05, 20180.11000.11000.11000.11000.1100-
Dec 04, 20180.11000.11000.11000.11000.1100-
Dec 03, 20180.11000.11000.11000.11000.1100-
Nov 30, 20180.11000.11000.11000.11000.1100-
Nov 29, 20180.11000.11000.11000.11000.1100-
Nov 28, 20180.11000.11000.11000.11000.1100-
Nov 27, 20180.11000.11000.11000.11000.1100-
Nov 26, 20180.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...