FEX.AX - Fenix Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20190.05000.05000.04300.04800.04801,350,938
Oct 16, 20190.05100.05100.05000.05000.0500352,570
Oct 15, 20190.05300.05300.05300.05300.0530-
Oct 14, 20190.05300.05300.05300.05300.0530-
Oct 11, 20190.05400.05400.05300.05300.053084,762
Oct 10, 20190.05200.05300.05200.05300.0530216,536
Oct 09, 20190.05100.05100.05000.05000.0500561,498
Oct 08, 20190.06100.06200.05300.05300.05301,147,968
Oct 07, 20190.06200.06200.06200.06200.0620-
Oct 04, 20190.06000.06200.06000.06200.0620230,933
Oct 03, 20190.05900.05900.05900.05900.0590164,325
Oct 02, 20190.06100.06100.05600.05900.05901,035,558
Oct 01, 20190.06300.06300.06300.06300.063023,747
Sep 30, 20190.06400.06400.06300.06300.0630316,380
Sep 27, 20190.06400.06400.06400.06400.0640130,000
Sep 26, 20190.06600.06600.06500.06500.0650216,484
Sep 25, 20190.06600.06600.06600.06600.066094,303
Sep 24, 20190.06700.06700.06600.06700.067094,869
Sep 23, 20190.06900.06900.06900.06900.069077,989
Sep 20, 20190.06600.06900.06600.06900.0690372,335
Sep 19, 20190.06400.06400.06300.06400.0640259,271
Sep 18, 20190.06400.06400.06400.06400.0640252,128
Sep 17, 20190.06400.06400.06400.06400.0640332,815
Sep 16, 20190.06500.06500.06500.06500.065089,154
Sep 13, 20190.06700.06700.06500.06500.0650668,640
Sep 12, 20190.06500.06500.06400.06500.0650816,521
Sep 11, 20190.06600.06600.06600.06600.066022,018
Sep 10, 20190.06800.06800.06800.06800.0680-
Sep 09, 20190.06700.06800.06700.06800.0680150,000
Sep 06, 20190.06900.06900.06800.06900.069020,365
Sep 05, 20190.06600.07000.06600.07000.0700525,091
Sep 04, 20190.06500.06500.06100.06500.06501,124,280
Sep 03, 20190.06400.06400.06400.06400.0640726,329
Sep 02, 20190.06400.06500.06400.06400.06401,299,974
Aug 30, 20190.06600.06900.06600.06900.0690491,154
Aug 29, 20190.06400.06600.06400.06600.0660167,705
Aug 28, 20190.06800.06800.06400.06400.0640865,581
Aug 27, 20190.06700.07000.06700.06900.0690445,086
Aug 26, 20190.06700.07000.06500.06800.0680648,300
Aug 23, 20190.06700.07100.06600.07000.07001,112,947
Aug 22, 20190.07200.07200.05900.06700.06703,587,848
Aug 21, 20190.07000.07700.07000.07200.07201,243,363
Aug 20, 20190.06900.06900.06900.06900.0690-
Aug 19, 20190.07100.07100.06900.06900.06901,142,439
Aug 16, 20190.07700.07700.07000.07100.07103,405,831
Aug 15, 20190.08000.08000.07600.07600.07601,310,981
Aug 14, 20190.07900.08300.07700.08300.0830690,796
Aug 13, 20190.07900.07900.07800.07800.078078,353
Aug 12, 20190.08800.08800.07900.07900.07901,923,575
Aug 09, 20190.07500.08600.07500.08300.08301,753,693
Aug 08, 20190.07500.07700.07300.07700.0770662,053
Aug 07, 20190.07500.07500.07400.07500.0750343,183
Aug 06, 20190.07900.07900.07000.07500.07503,083,144
Aug 05, 20190.09000.09000.09000.09000.0900-
Aug 02, 20190.09400.09400.08900.09000.09002,128,271
Aug 01, 20190.09600.09800.09000.09200.09202,220,885
Jul 31, 20190.08900.09600.08800.09500.09502,914,317
Jul 30, 20190.09200.09500.08900.08900.08902,312,792
Jul 29, 20190.08700.08700.08500.08600.0860860,951
Jul 26, 20190.08600.09000.08500.08700.0870670,398
Jul 25, 20190.09000.09000.08400.08500.08502,959,622
Jul 24, 20190.09000.09100.09000.09100.09101,558,189
Jul 23, 20190.08900.09200.08900.09200.09201,602,012
Jul 22, 20190.09200.09200.08500.09000.09001,384,238
Jul 19, 20190.09000.09300.09000.09200.0920810,704
Jul 18, 20190.09200.09500.09000.09200.09201,272,949
Jul 17, 20190.08700.09200.08700.09000.09001,568,310
Jul 16, 20190.09100.09300.08700.08700.08702,457,335
Jul 15, 20190.09200.09300.09000.09300.09301,087,615
Jul 12, 20190.08700.09400.08700.09400.09401,116,632
Jul 11, 20190.09300.09300.08700.08700.08702,890,854
Jul 10, 20190.09900.09900.09000.09500.09501,922,215
Jul 09, 20190.10500.10500.09800.10000.10001,526,397
Jul 08, 20190.10500.11000.10000.11000.1100958,358
Jul 05, 20190.10500.10500.10500.10500.1050668,027
Jul 04, 20190.11000.11000.10500.10500.1050174,070
Jul 03, 20190.10500.11500.10200.11000.11002,166,608
Jul 02, 20190.10500.10500.09800.10000.1000914,723
Jul 01, 20190.10000.10000.09900.10000.1000296,720
Jun 28, 20190.10500.10500.09700.10000.1000669,973
Jun 27, 20190.09800.10250.09700.10250.1025319,173
Jun 26, 20190.10000.10000.09700.09700.09702,214,558
Jun 25, 20190.10500.10500.09900.09900.09901,020,565
Jun 24, 20190.10500.10500.10000.10000.1000970,789
Jun 21, 20190.11000.11500.10500.10500.10503,300,134
Jun 20, 20190.10000.10750.09700.10500.10502,404,494
Jun 19, 20190.11000.11000.09800.10000.10003,220,406
Jun 18, 20190.11500.11500.10500.10500.10501,177,304
Jun 17, 20190.11500.11500.11500.11500.1150613,333
Jun 14, 20190.11500.12000.11000.11000.11002,856,396
Jun 13, 20190.12000.12000.11000.11000.11001,233,751
Jun 12, 20190.12500.12500.11500.11500.11502,079,372
Jun 11, 20190.12000.12500.11500.12000.12003,184,304
Jun 07, 20190.11000.11500.11000.11500.11501,084,595
Jun 06, 20190.11500.11500.10500.10500.10503,646,724
Jun 05, 20190.10500.13000.10200.11500.115011,192,281
Jun 04, 20190.10500.10500.09500.10000.10007,616,664
Jun 03, 20190.10500.10500.10200.10500.10501,411,754
May 31, 20190.09700.11500.09700.10500.105017,013,504
May 30, 20190.09100.09700.09100.09600.09607,215,462
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...