RXM.AX - Rex Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.08700.08700.07700.07700.0770236,113
Oct 15, 20190.09100.09100.08700.08700.087054,000
Oct 14, 20190.09100.09100.08700.09100.091079,225
Oct 11, 20190.09100.09100.09100.09100.091013,099
Oct 10, 20190.09000.09000.08800.08800.088094,837
Oct 09, 20190.09000.09300.09000.09300.0930123,990
Oct 08, 20190.09000.09000.08700.09000.0900128,063
Oct 07, 20190.09000.09000.09000.09000.090035,144
Oct 04, 20190.09000.09000.09000.09000.090066,330
Oct 03, 20190.08700.08700.08600.08600.0860994,846
Oct 02, 20190.09000.09000.08700.08700.0870100,978
Oct 01, 20190.09200.09200.08900.08900.0890146,471
Sep 30, 20190.09500.09500.09100.09100.0910250,555
Sep 27, 20190.09900.09900.09500.09500.095057,434
Sep 26, 20190.09100.09500.09100.09500.0950231,473
Sep 25, 20190.10000.10000.08700.08700.087030,941
Sep 24, 20190.10000.10000.09500.09500.095097,774
Sep 23, 20190.10000.10000.09800.09800.098029,927
Sep 20, 20190.09700.09800.09700.09700.0970156,198
Sep 19, 20190.09800.09800.09700.09700.0970128,729
Sep 18, 20190.09500.09700.09500.09700.097091,856
Sep 17, 20190.09200.09500.09200.09500.095071,762
Sep 16, 20190.09300.09300.09300.09300.093034,925
Sep 13, 20190.09400.09400.09200.09200.0920128,279
Sep 12, 20190.09100.09400.09000.09400.0940102,930
Sep 11, 20190.08700.08900.08600.08900.0890212,227
Sep 10, 20190.09000.09000.08600.08600.086032,012
Sep 09, 20190.09000.09100.09000.09100.0910183,714
Sep 06, 20190.09400.09400.08500.09000.090051,640
Sep 05, 20190.09500.09500.09300.09300.093070,202
Sep 04, 20190.09600.09600.09600.09600.0960-
Sep 03, 20190.09900.09900.09600.09600.0960280,082
Sep 02, 20190.09500.09900.09500.09900.0990427,756
Aug 30, 20190.09400.09500.09300.09500.0950470,954
Aug 29, 20190.09100.09100.09100.09100.09103,260
Aug 28, 20190.09400.09500.09000.09000.090099,703
Aug 27, 20190.08900.09000.08900.09000.0900120,569
Aug 26, 20190.09200.09200.09000.09000.0900608,447
Aug 23, 20190.09400.09400.09400.09400.0940-
Aug 22, 20190.09000.09400.09000.09400.0940263,547
Aug 21, 20190.08800.08800.08300.08300.083023,725
Aug 20, 20190.09000.09400.08300.08300.0830456,299
Aug 19, 20190.08800.09000.08800.09000.0900265,231
Aug 16, 20190.08800.08800.08800.08800.088019,500
Aug 15, 20190.08900.08900.08700.08900.0890382,334
Aug 14, 20190.08700.09600.08700.08700.0870424,904
Aug 13, 20190.08000.08700.08000.08600.0860323,500
Aug 12, 20190.07400.07600.07400.07600.0760148,991
Aug 09, 20190.06800.07300.06800.07300.0730164,966
Aug 08, 20190.06700.06700.06700.06700.0670272,647
Aug 07, 20190.06300.06800.06300.06700.0670229,983
Aug 06, 20190.06500.06500.06300.06300.063015,820
Aug 05, 20190.06400.06400.06400.06400.0640-
Aug 02, 20190.06400.06400.06400.06400.064030,834
Aug 01, 20190.06200.06200.06000.06000.0600150,000
Jul 31, 20190.06300.06300.06300.06300.063058,058
Jul 30, 20190.06500.06500.06100.06100.0610238,199
Jul 29, 20190.07000.07000.06500.06500.065029,657
Jul 26, 20190.07000.07000.06500.06800.0680233,820
Jul 25, 20190.07000.07200.06900.07000.0700572,069
Jul 24, 20190.07100.07100.07000.07000.0700114,440
Jul 23, 20190.07200.07200.07100.07100.0710318,512
Jul 22, 20190.07300.07300.07100.07100.0710204,123
Jul 19, 20190.06900.07300.06900.07300.0730506,952
Jul 18, 20190.06800.06900.06700.06900.0690127,548
Jul 17, 20190.06000.06700.06000.06600.0660345,825
Jul 16, 20190.06000.06000.06000.06000.06007,254
Jul 15, 20190.06200.06200.06000.06000.060037,000
Jul 12, 20190.06300.06300.06300.06300.063035,000
Jul 11, 20190.06200.06400.06200.06400.0640264,977
Jul 10, 20190.05800.06000.05500.06000.0600237,821
Jul 09, 20190.06000.06000.05800.05800.0580127,000
Jul 08, 20190.06000.06300.05900.06100.0610238,803
Jul 05, 20190.05800.05800.05700.05800.0580177,741
Jul 04, 20190.05500.05800.05500.05800.0580216,509
Jul 03, 20190.05300.05300.05200.05200.0520313,637
Jul 02, 20190.05300.05300.05200.05200.0520135,700
Jul 01, 20190.05300.05300.05300.05300.053022,254
Jun 28, 20190.05500.05500.05300.05300.0530746,643
Jun 27, 20190.05300.05900.05300.05800.0580308,806
Jun 26, 20190.05100.05300.05100.05300.0530847,537
Jun 25, 20190.05200.05300.05100.05100.0510323,381
Jun 24, 20190.05200.05200.05200.05200.0520168,584
Jun 21, 20190.05300.05300.05300.05300.053028,170
Jun 20, 20190.05500.05500.05200.05300.0530544,977
Jun 19, 20190.05300.05300.05300.05300.053019,379
Jun 18, 20190.05300.05300.05300.05300.0530128,765
Jun 17, 20190.05100.05300.05100.05300.0530227,991
Jun 14, 20190.05100.05200.05000.05100.051064,729
Jun 13, 20190.05000.05000.05000.05000.0500365,516
Jun 12, 20190.05000.05000.05000.05000.0500319,975
Jun 11, 20190.05500.05500.05000.05000.0500461,341
Jun 07, 20190.05700.05700.05500.05500.055062,241
Jun 06, 20190.05600.05600.05500.05500.0550140,426
Jun 05, 20190.06000.06000.06000.06000.060013,905
Jun 04, 20190.06000.06000.06000.06000.060010,000
Jun 03, 20190.06000.06000.06000.06000.060012,250
May 31, 20190.06000.06000.06000.06000.0600-
May 30, 20190.06000.06000.06000.06000.0600201,711
May 29, 20190.06100.06100.06100.06100.061050,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...