U.S. Markets open in 8 hrs 30 mins

Fenix Resources Limited (FEX.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.34500.0000 (0.00%)
As of 4:10PM AEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20210.34500.34500.33000.34500.34506,748,424
Aug 04, 20210.34500.35500.33500.34500.34508,982,698
Aug 03, 20210.36000.36000.33500.34500.34509,506,005
Aug 02, 20210.37000.37000.35500.35500.355011,357,449
Jul 30, 20210.40500.42000.37500.38000.38009,896,320
Jul 29, 20210.40000.41500.40000.41000.41002,691,357
Jul 28, 20210.39500.41000.39000.40500.40502,335,460
Jul 27, 20210.40000.40500.38500.40000.40006,079,107
Jul 26, 20210.42000.43000.40000.40000.40005,416,297
Jul 23, 20210.41500.43250.41000.41500.41503,657,690
Jul 22, 20210.41500.43500.41500.41500.41504,073,032
Jul 21, 20210.42000.42500.40500.41000.41003,471,520
Jul 20, 20210.41000.42250.40500.41000.41006,384,769
Jul 19, 20210.44000.44000.41500.42500.42507,230,434
Jul 16, 20210.44000.45500.42500.44000.440010,400,138
Jul 15, 20210.42000.45000.41500.44000.440010,158,153
Jul 14, 20210.41500.42000.40500.41500.41504,200,914
Jul 13, 20210.43000.43500.40000.40500.405013,073,950
Jul 12, 20210.42000.43500.41250.42500.42508,760,528
Jul 09, 20210.39000.41500.38500.41000.41006,407,700
Jul 08, 20210.39000.41000.38000.39500.395010,239,577
Jul 07, 20210.37500.39000.36500.39000.39004,033,223
Jul 06, 20210.39000.40500.37500.37500.37505,323,764
Jul 05, 20210.37000.39000.37000.38500.38505,944,875
Jul 02, 20210.37500.37500.36000.36000.36003,354,578
Jul 01, 20210.34500.37000.34500.37000.37003,213,318
Jun 30, 20210.33000.36500.33000.34500.34503,193,894
Jun 29, 20210.34000.34000.33000.34000.3400693,154
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.31500.33500.31500.32000.32001,208,128
Jun 21, 20210.33500.33500.31500.32500.32502,359,200
Jun 18, 20210.32000.34500.32000.34500.34503,364,468
Jun 17, 20210.32000.32500.30500.32000.32003,770,168
Jun 16, 20210.32500.33000.32000.32000.32002,008,854
Jun 15, 20210.33500.34000.31750.32500.32502,833,901
Jun 11, 20210.32000.32500.32000.32500.32501,370,305
Jun 10, 20210.32000.32500.31000.32000.32001,037,090
Jun 09, 20210.32000.32500.31500.32000.32001,320,706
Jun 08, 20210.32500.32500.31500.31500.31501,370,483
Jun 07, 20210.32500.33500.32000.32000.32002,916,899
Jun 04, 20210.32500.32500.32000.32000.3200775,761
Jun 03, 20210.33000.33500.32000.33000.33002,835,383
Jun 02, 20210.33000.34000.32500.33000.33003,662,885
Jun 01, 20210.32000.32500.31500.31500.31502,603,350
May 31, 20210.30500.32500.30000.31500.31505,389,271
May 28, 20210.29000.30750.28500.29000.29004,709,884
May 27, 20210.28500.29500.27000.29500.29504,425,624
May 26, 20210.28500.31000.28000.28000.28004,873,086
May 25, 20210.29500.29750.28500.28500.28502,452,056
May 24, 20210.31500.31500.29250.30000.30005,422,167
May 21, 20210.32000.32500.31000.32000.32003,373,870
May 20, 20210.32000.32500.31000.32500.32503,189,261
May 19, 20210.33500.33500.31500.33000.33005,149,981
May 18, 20210.34000.35000.33500.33500.33503,927,004
May 17, 20210.33500.34500.33500.33500.33502,598,172
May 14, 20210.35000.35500.33500.34000.34004,375,169
May 13, 20210.37500.37500.34500.34500.34505,944,275
May 12, 20210.37500.38000.36750.38000.38003,634,858
May 11, 20210.38000.38500.36000.37000.37005,680,027
May 10, 20210.36000.39500.36000.38500.385011,688,775
May 07, 20210.34000.35500.32750.35500.35507,506,565
May 06, 20210.33000.34500.31000.32000.32005,707,495
May 05, 20210.33000.33500.32000.32000.32002,023,870
May 04, 20210.34000.35500.32000.33000.33004,388,790
May 03, 20210.36000.36000.33000.33500.33505,651,555
Apr 30, 20210.37000.37000.34750.36000.36004,857,547
Apr 29, 20210.34000.38000.33000.37500.37508,304,589
Apr 28, 20210.34000.35000.31500.33500.33504,384,933
Apr 27, 20210.36000.36500.34000.34500.34508,846,156
Apr 26, 20210.31500.37500.31000.36500.365023,056,644
Apr 23, 20210.32000.33500.29250.31500.315018,306,553
Apr 22, 20210.29500.31500.29000.29500.29503,465,845
Apr 21, 20210.29500.30000.28500.29000.29002,833,707
Apr 20, 20210.30500.32500.29000.30500.30507,620,616
Apr 19, 20210.28500.31500.28500.31500.315011,061,727
Apr 16, 20210.27500.29000.27500.28500.28507,430,427
Apr 15, 20210.24500.27000.24000.27000.27005,722,535
Apr 14, 20210.25000.25500.24000.24000.24002,485,647
Apr 13, 20210.24500.26000.24500.24500.24504,033,342
Apr 12, 20210.24000.24500.23500.24500.24501,462,943
Apr 09, 20210.23000.24500.23000.24500.24502,797,321
Apr 08, 20210.23500.23500.22000.23000.23003,901,480
Apr 07, 20210.24000.24000.22500.22500.22501,297,190
Apr 06, 20210.23000.24000.23000.23000.23001,406,058
Apr 01, 20210.23000.23500.22500.23500.23501,017,256
Mar 31, 20210.24000.24500.22500.23000.23002,652,958
Mar 30, 20210.24500.25000.23500.24000.24002,755,026
Mar 29, 20210.23500.24500.23500.24000.24002,463,716
Mar 26, 20210.22000.24000.22000.23500.23503,347,425
Mar 25, 20210.22000.22500.21500.22000.22001,589,858
Mar 24, 20210.21500.22500.21000.22000.22002,368,789
Mar 23, 20210.22000.22500.21000.21000.21004,076,419
Mar 22, 20210.22500.22500.22000.22000.22002,389,139
Mar 19, 20210.23000.23000.22000.22500.22502,564,444
Mar 18, 20210.22500.23000.22250.22500.22501,960,038
Mar 17, 20210.22500.23000.22000.22000.22001,811,309
Mar 16, 20210.22500.23500.22500.22500.22501,820,051
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...