GPX.AX - Graphex Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.21000.21000.20000.20500.205066,194
Oct 17, 20190.20000.21000.20000.21000.2100156,560
Oct 16, 20190.18000.20000.18000.20000.2000114,507
Oct 15, 20190.19000.19000.19000.19000.1900-
Oct 14, 20190.20000.20000.19000.19000.190091,204
Oct 11, 20190.18500.19000.18000.19000.1900171,704
Oct 10, 20190.18000.18000.16000.18000.1800129,699
Oct 09, 20190.16500.16500.16500.16500.1650-
Oct 08, 20190.17500.17500.16500.16500.1650173,734
Oct 07, 20190.18000.18000.17500.17500.175010,231
Oct 04, 20190.17000.17500.17000.17000.170057,024
Oct 03, 20190.17500.17500.17000.17500.175033,697
Oct 02, 20190.17500.17500.17500.17500.175067,403
Oct 01, 20190.18000.18000.18000.18000.180022,980
Sep 30, 20190.18500.18500.18000.18000.180028,823
Sep 27, 20190.19000.19000.17500.17500.1750246,357
Sep 26, 20190.19000.19000.18500.19000.1900164,731
Sep 25, 20190.19000.19000.18000.18000.180092,100
Sep 24, 20190.17500.19000.17500.18000.1800290,999
Sep 23, 20190.18000.18000.18000.18000.180017,278
Sep 20, 20190.18500.20000.18500.19000.190050,552
Sep 19, 20190.18500.18500.18000.18000.180051,172
Sep 18, 20190.19000.19000.17500.18250.1825137,894
Sep 17, 20190.18000.19000.18000.19000.190014,501
Sep 16, 20190.18000.18000.18000.18000.1800-
Sep 13, 20190.18000.18000.18000.18000.180055,000
Sep 12, 20190.19000.19000.17500.18000.1800238,526
Sep 11, 20190.19500.19500.19000.19000.190013,735
Sep 10, 20190.19000.19500.19000.19500.1950320,844
Sep 09, 20190.18500.18500.18500.18500.18503,520
Sep 06, 20190.20500.20500.19000.19000.1900100,000
Sep 05, 20190.20000.20500.20000.20500.205021,465
Sep 04, 20190.20000.20000.20000.20000.200092,660
Sep 03, 20190.20000.20000.19500.19500.195017,004
Sep 02, 20190.18500.20500.18500.19500.195066,837
Aug 30, 20190.20000.20000.19000.20000.200054,980
Aug 29, 20190.19000.20000.18500.20000.2000113,914
Aug 28, 20190.20500.21000.18500.18500.1850334,317
Aug 27, 20190.19500.19500.19500.19500.195093,212
Aug 26, 20190.20000.20000.19500.19500.1950233,142
Aug 23, 20190.20000.20000.20000.20000.2000-
Aug 22, 20190.19000.20000.19000.20000.200067,883
Aug 21, 20190.19000.19000.19000.19000.190089,759
Aug 20, 20190.19000.19000.18000.19000.1900465,256
Aug 19, 20190.19000.19500.19000.19500.195016,788
Aug 16, 20190.19000.19000.18500.19000.1900585,353
Aug 15, 20190.20500.20500.20500.20500.205012,500
Aug 14, 20190.20000.20500.20000.20500.205050,000
Aug 13, 20190.20000.20000.19000.19000.1900257,873
Aug 12, 20190.20000.20000.20000.20000.200022,550
Aug 09, 20190.19000.19500.19000.19000.1900176,633
Aug 08, 20190.20000.20000.19000.19000.1900437,532
Aug 07, 20190.20500.20500.19000.19000.1900283,143
Aug 06, 20190.20000.20000.19000.19000.1900856,658
Aug 05, 20190.22000.22000.22000.22000.220022,500
Aug 02, 20190.23500.23500.22000.22000.2200108,087
Aug 01, 20190.22500.22500.22000.22500.2250122,131
Jul 31, 20190.22500.23000.22000.23000.230064,489
Jul 30, 20190.23500.23500.23500.23500.235022,500
Jul 29, 20190.24000.24000.23500.23500.2350273,282
Jul 26, 20190.24000.24000.23500.23500.2350132,384
Jul 25, 20190.23000.24500.23000.24500.2450528,600
Jul 24, 20190.22000.23500.22000.22500.2250378,881
Jul 23, 20190.22000.22200.21500.21500.2150235,645
Jul 22, 20190.23000.23000.21500.22000.2200358,947
Jul 19, 20190.24000.24000.23000.23500.235068,605
Jul 18, 20190.25000.25000.24000.24000.24009,625
Jul 17, 20190.24000.26000.24000.26000.260057,088
Jul 16, 20190.23500.24000.23500.24000.240046,411
Jul 15, 20190.25000.25000.22500.23000.2300356,195
Jul 12, 20190.26000.26000.26000.26000.2600-
Jul 11, 20190.26000.26000.26000.26000.2600-
Jul 10, 20190.27500.27500.26000.26000.2600156,785
Jul 09, 20190.27500.27500.26000.27000.2700202,106
Jul 08, 20190.25000.26000.25000.26000.2600243,197
Jul 05, 20190.24500.24500.23500.23500.2350130,913
Jul 04, 20190.25000.25000.24500.24500.245034,000
Jul 03, 20190.26500.27000.25000.25000.2500221,964
Jul 02, 20190.25500.26000.25500.26000.2600115,710
Jul 01, 20190.26000.26000.26000.26000.260015,000
Jun 28, 20190.25000.26000.25000.26000.260093,112
Jun 27, 20190.26000.26000.25000.25000.250034,349
Jun 26, 20190.25500.26000.25500.26000.260032,739
Jun 25, 20190.25000.25000.25000.25000.250084
Jun 24, 20190.25000.25000.25000.25000.250015,980
Jun 21, 20190.25000.25000.25000.25000.250050,000
Jun 20, 20190.25000.25000.25000.25000.250025,000
Jun 19, 20190.25000.25000.25000.25000.250021,735
Jun 18, 20190.25000.25000.25000.25000.250059,036
Jun 17, 20190.25000.25000.25000.25000.2500677
Jun 14, 20190.25500.26000.25000.25000.250056,554
Jun 13, 20190.25500.25500.25000.25500.255066,293
Jun 12, 20190.27000.27000.25500.26000.260060,560
Jun 11, 20190.26000.26000.25000.25000.250084,670
Jun 07, 20190.26000.26000.25000.25000.2500133,689
Jun 06, 20190.25000.27000.25000.27000.270085,883
Jun 05, 20190.25500.25500.25000.25000.250085,782
Jun 04, 20190.27500.28000.26000.26000.260095,901
Jun 03, 20190.27000.27500.26000.27500.2750103,180
May 31, 20190.24500.25500.24500.25500.255041,976
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...