RXL.AX - Rox Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.02500.02500.02500.02500.0250493,800
Oct 15, 20190.02700.02700.02500.02500.02509,248,096
Oct 14, 20190.02600.02600.02600.02600.02602,946,571
Oct 11, 20190.02700.02700.02600.02700.02703,686,132
Oct 10, 20190.02800.02800.02700.02800.02801,431,801
Oct 09, 20190.02800.02800.02700.02700.02704,670,432
Oct 08, 20190.02800.02800.02600.02800.02802,964,631
Oct 07, 20190.02600.02800.02600.02800.02803,439,937
Oct 04, 20190.02600.02600.02500.02600.02601,093,357
Oct 03, 20190.02500.02600.02500.02500.02503,108,268
Oct 02, 20190.02600.02600.02500.02500.02506,005,897
Oct 01, 20190.02600.02600.02500.02500.02507,751,213
Sep 30, 20190.02600.02700.02600.02700.02706,201,604
Sep 27, 20190.02600.02800.02600.02700.02708,853,989
Sep 26, 20190.02700.02700.02600.02600.02606,089,161
Sep 25, 20190.02700.02700.02700.02700.02702,498,784
Sep 24, 20190.02700.02900.02600.02600.026012,441,119
Sep 23, 20190.02600.02650.02500.02500.02503,682,177
Sep 20, 20190.02500.02700.02500.02600.02605,936,468
Sep 19, 20190.02600.02600.02600.02600.0260-
Sep 18, 20190.02600.02600.02600.02600.0260-
Sep 17, 20190.02500.02650.02500.02600.02604,779,246
Sep 16, 20190.02600.02600.02400.02400.02409,383,296
Sep 13, 20190.02800.02800.02600.02600.02606,043,923
Sep 12, 20190.02700.02900.02700.02800.028013,653,915
Sep 11, 20190.02600.02800.02600.02700.02704,647,302
Sep 10, 20190.02900.02900.02600.02600.026011,728,539
Sep 09, 20190.02900.03100.02900.02900.029014,138,031
Sep 06, 20190.03100.03100.02800.02800.02806,584,280
Sep 05, 20190.03400.03400.03000.03100.031016,604,286
Sep 04, 20190.03000.03400.03000.03200.032018,077,298
Sep 03, 20190.02900.02900.02800.02900.02905,480,950
Sep 02, 20190.02700.02900.02700.02800.02806,248,167
Aug 30, 20190.02600.02600.02500.02600.02603,135,878
Aug 29, 20190.02600.02600.02400.02600.02606,907,067
Aug 28, 20190.02700.02700.02600.02600.02603,713,979
Aug 27, 20190.02900.02900.02600.02800.02807,691,235
Aug 26, 20190.02800.02800.02600.02700.02706,486,563
Aug 23, 20190.02900.02900.02700.02700.02709,602,758
Aug 22, 20190.02900.02900.02700.02800.02807,049,772
Aug 21, 20190.02900.03000.02800.02900.029019,896,417
Aug 20, 20190.02900.02900.02900.02900.0290-
Aug 19, 20190.02900.02900.02900.02900.0290-
Aug 16, 20190.02700.03000.02700.02900.029012,458,412
Aug 15, 20190.02800.02900.02500.02700.027025,244,262
Aug 14, 20190.03200.03200.02800.02900.029036,052,355
Aug 13, 20190.03300.03500.03100.03300.033044,328,225
Aug 12, 20190.02800.03100.02700.03000.030049,666,063
Aug 09, 20190.02500.02800.02400.02600.026025,411,727
Aug 08, 20190.02400.02600.02300.02400.024025,136,508
Aug 07, 20190.02200.02400.02200.02300.023015,091,336
Aug 06, 20190.02300.02300.01900.02100.021024,463,886
Aug 05, 20190.02500.02600.02300.02300.023019,580,922
Aug 02, 20190.02300.02400.02200.02200.022017,318,205
Aug 01, 20190.02400.02400.02100.02200.022015,645,848
Jul 31, 20190.02200.02600.02200.02300.023080,347,372
Jul 30, 20190.02100.02200.02000.02000.020024,955,811
Jul 29, 20190.01600.02100.01600.02000.020073,348,347
Jul 26, 20190.01500.01600.01400.01500.01507,134,450
Jul 25, 20190.01400.01400.01400.01400.0140258,995
Jul 24, 20190.01400.01400.01400.01400.01402,597,076
Jul 23, 20190.01400.01400.01300.01400.01402,571,893
Jul 22, 20190.01400.01400.01300.01400.0140856,252
Jul 19, 20190.01300.01400.01300.01400.01402,072,269
Jul 18, 20190.01300.01300.01300.01300.01303,464,784
Jul 17, 20190.01400.01400.01300.01300.0130433,674
Jul 16, 20190.01400.01400.01400.01400.0140172,074
Jul 15, 20190.01400.01400.01400.01400.01401,443,064
Jul 12, 20190.01400.01400.01400.01400.014058,823
Jul 11, 20190.01400.01400.01400.01400.01401,601,050
Jul 10, 20190.01400.01400.01400.01400.01401,521,901
Jul 09, 20190.01400.01400.01400.01400.0140664,312
Jul 08, 20190.01400.01400.01400.01400.01404,489,788
Jul 05, 20190.01400.01450.01400.01450.0145360,000
Jul 04, 20190.01400.01450.01400.01400.0140101,686
Jul 03, 20190.01500.01500.01500.01500.01502,405,163
Jul 02, 20190.01500.01500.01400.01400.01401,972,786
Jul 01, 20190.01400.01400.01400.01400.0140624,741
Jun 28, 20190.01400.01500.01300.01400.01405,371,862
Jun 27, 20190.01400.01400.01300.01400.01406,878,977
Jun 26, 20190.01400.01400.01300.01400.01403,394,825
Jun 25, 20190.01400.01500.01300.01500.01508,141,056
Jun 24, 20190.01300.01500.01300.01400.014019,066,046
Jun 21, 20190.01300.01400.01300.01400.01403,325,409
Jun 20, 20190.01200.01400.01200.01300.013027,962,286
Jun 19, 20190.01100.01100.01100.01100.01101,510,000
Jun 18, 20190.01100.01200.01100.01200.01205,029,184
Jun 17, 20190.01100.01150.01100.01100.01101,530,820
Jun 14, 20190.01100.01150.01100.01100.0110810,083
Jun 13, 20190.01200.01200.01100.01150.0115717,575
Jun 12, 20190.01100.01100.01000.01000.01003,675,353
Jun 11, 20190.01100.01100.01100.01100.0110194,289
Jun 07, 20190.01100.01100.01100.01100.0110300,289
Jun 06, 20190.01100.01100.01100.01100.0110366,500
Jun 05, 20190.01200.01200.01100.01100.0110872,272
Jun 04, 20190.01100.01200.01100.01200.01201,579,662
Jun 03, 20190.01100.01100.01100.01100.0110489,000
May 31, 20190.01100.01200.01100.01100.01102,908,776
May 30, 20190.01100.01100.01000.01000.0100934,181
May 29, 20190.01100.01150.01100.01100.01107,656,236
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...