Advertisement
Advertisement
U.S. Markets close in 1 hr 24 mins
Advertisement
Advertisement
Advertisement
Advertisement

Fenix Resources Limited (FEX.AX)

ASX - ASX Delayed Price. Currency in AUD
0.2700+0.0050 (+1.89%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.26500.27500.26500.27000.27002,352,900
Jan 25, 20230.25500.26500.25000.26500.26501,363,719
Jan 24, 20230.25500.25500.25000.25500.2550687,631
Jan 23, 20230.26000.26000.25000.25000.2500904,533
Jan 20, 20230.26000.26000.25000.26000.26001,073,809
Jan 19, 20230.26000.26000.25000.26000.2600579,738
Jan 18, 20230.25500.26000.25500.26000.2600641,349
Jan 17, 20230.26000.26000.25000.25500.2550797,512
Jan 16, 20230.27000.27000.25500.25500.25502,017,781
Jan 13, 20230.26000.26750.26000.26500.26501,591,134
Jan 12, 20230.26000.26500.25500.25500.2550897,892
Jan 11, 20230.25500.26750.25500.26000.26002,276,033
Jan 10, 20230.24500.25500.24500.25500.25501,810,827
Jan 09, 20230.25000.25000.24500.25000.2500673,458
Jan 06, 20230.24000.24750.24000.24000.24001,966,866
Jan 05, 20230.24000.24500.24000.24500.2450548,906
Jan 04, 20230.23500.24500.23500.24500.24501,456,290
Jan 03, 20230.24000.24000.23500.23500.2350786,030
Dec 30, 20220.23500.24000.23500.24000.2400255,240
Dec 29, 20220.23500.24000.23500.23500.2350474,112
Dec 28, 20220.23500.24500.23500.23500.23501,441,040
Dec 23, 20220.24000.24250.23500.23500.2350867,790
Dec 22, 20220.24000.24500.23750.24500.24501,249,991
Dec 21, 20220.23500.24000.23500.24000.2400707,678
Dec 20, 20220.23500.24000.23500.23500.2350387,439
Dec 19, 20220.25000.25000.23500.23500.23501,442,933
Dec 16, 20220.24000.25000.24000.24500.24501,352,399
Dec 15, 20220.25000.25000.24000.24000.2400615,030
Dec 14, 20220.25000.25500.24250.24500.24501,374,393
Dec 13, 20220.25000.25000.24500.25000.2500498,063
Dec 12, 20220.24500.25500.24250.25000.2500840,898
Dec 09, 20220.25000.25000.24250.24500.24501,286,602
Dec 08, 20220.25000.25000.24000.25000.2500801,095
Dec 07, 20220.24000.25500.24000.25000.25002,243,105
Dec 06, 20220.24500.24500.24000.24000.2400487,821
Dec 05, 20220.24000.25000.23500.25000.25002,281,768
Dec 02, 20220.24000.24000.23500.23500.23501,688,957
Dec 01, 20220.24500.25000.23500.24000.24002,878,134
Nov 30, 20220.23500.24000.23000.24000.2400948,708
Nov 29, 20220.23000.23500.23000.23500.2350172,185
Nov 28, 20220.24000.24000.23000.23500.23501,588,730
Nov 25, 20220.24000.24000.23250.24000.2400396,455
Nov 24, 20220.24000.24000.23500.24000.2400970,358
Nov 23, 20220.23500.24000.23250.24000.24001,574,802
Nov 22, 20220.23000.23500.23000.23000.2300534,488
Nov 21, 20220.24000.24000.23000.23000.23001,202,054
Nov 18, 20220.23500.24000.23500.24000.2400358,087
Nov 17, 20220.23500.24000.23500.23500.2350731,547
Nov 16, 20220.24000.24000.23250.24000.2400550,149
Nov 15, 20220.24000.24000.23000.24000.24001,038,081
Nov 14, 20220.22000.24000.22000.24000.24002,885,352
Nov 11, 20220.21500.22000.21000.22000.22001,538,446
Nov 10, 20220.21000.21500.21000.21000.2100567,080
Nov 09, 20220.21500.21500.21000.21500.21501,210,177
Nov 08, 20220.21000.21500.20500.21000.2100565,882
Nov 07, 20220.21000.21500.20500.21000.21002,641,447
Nov 04, 20220.20500.21000.20000.21000.21001,313,335
Nov 03, 20220.20000.21000.19750.20500.20504,172,999
Nov 02, 20220.20500.21000.20000.20500.20503,541,632
Nov 01, 20220.20500.21000.20000.21000.21003,718,552
Oct 31, 20220.22500.22500.20500.21000.21004,047,903
Oct 28, 20220.24000.24250.22000.22000.22005,101,209
Oct 27, 20220.24000.24250.24000.24000.2400558,413
Oct 26, 20220.24500.24500.24000.24000.2400954,261
Oct 25, 20220.24500.25000.24000.24500.2450686,827
Oct 24, 20220.24500.25000.24250.24500.24501,102,605
Oct 21, 20220.25000.25000.24000.24000.24001,551,321
Oct 20, 20220.25500.25500.24500.25000.2500763,513
Oct 19, 20220.25000.25500.24500.25000.2500941,510
Oct 18, 20220.24500.25000.24500.24500.2450868,626
Oct 17, 20220.25000.25250.24500.24500.24501,192,519
Oct 14, 20220.25500.26000.25000.25000.2500414,418
Oct 13, 20220.25000.26000.25000.25500.25501,450,337
Oct 12, 20220.26000.26000.25000.25000.2500955,859
Oct 11, 20220.26000.26000.25500.25500.2550669,157
Oct 10, 20220.25500.26000.25500.26000.2600314,776
Oct 07, 20220.25500.26000.25000.26000.2600901,609
Oct 06, 20220.26000.26500.25000.25000.25003,070,328
Oct 05, 20220.25500.25500.25000.25500.2550537,068
Oct 04, 20220.24000.25500.24000.25500.25501,297,360
Oct 03, 20220.24500.25000.24000.24000.2400873,736
Sep 30, 20220.25000.25000.24000.24500.2450403,646
Sep 29, 20220.25000.25000.24500.25000.2500356,462
Sep 28, 20220.25000.25000.24500.24500.24501,283,397
Sep 27, 20220.24500.25500.24500.25000.2500648,285
Sep 26, 20220.26000.26000.24000.24500.24503,520,751
Sep 23, 20220.25500.26000.25000.26000.26001,377,615
Sep 21, 20220.26000.26000.25000.25000.25001,435,869
Sep 20, 20220.26000.26500.26000.26500.2650643,373
Sep 19, 20220.26000.26500.25500.26000.26001,591,297
Sep 16, 20220.26500.27000.26000.26000.2600974,559
Sep 15, 20220.26000.27000.25500.27000.27002,031,488
Sep 14, 20220.26000.26000.25250.25500.25501,894,402
Sep 13, 20220.26000.26500.25750.26500.26501,463,063
Sep 12, 20220.25000.26000.24500.26000.26002,706,276
Sep 09, 20220.25000.25000.24250.24500.24501,399,774
Sep 08, 20220.25000.25000.24500.25000.25002,372,232
Sep 07, 20220.25000.25500.24500.25000.25003,113,717
Sep 06, 20220.24500.25000.24000.25000.25006,207,591
Sep 05, 20220.26000.26500.24500.25500.25504,638,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement