Australia markets closed

ABx Group Limited (ABX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0470-0.0030 (-6.00%)
At close: 03:55PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.04700.04700.04700.04700.047029,000
21 June 20240.04900.05000.04900.05000.050087,265
20 June 2024------
19 June 20240.05000.05000.05000.05000.050063,936
18 June 20240.04800.04900.04800.04900.049063,936
17 June 2024------
14 June 20240.05000.05000.04900.04900.049094,673
13 June 20240.05200.05200.05100.05100.05103,918
12 June 20240.04800.04800.04800.04800.048011,000
11 June 2024------
07 June 20240.05000.05100.04900.05100.051065,314
06 June 20240.04500.04600.04500.04500.045056,245
05 June 20240.04800.04800.04600.04800.048069,933
04 June 20240.05300.05300.04900.04900.049097,265
03 June 20240.05000.05000.05000.05000.050010,000
31 May 20240.05100.05100.05100.05100.05104,000
30 May 2024------
29 May 2024------
28 May 2024------
27 May 20240.05100.05200.05100.05200.052048,477
24 May 20240.05400.05400.05000.05100.051040,026
23 May 2024------
22 May 20240.05600.05600.05600.05600.056037,368
21 May 20240.05600.05600.05600.05600.056037,368
20 May 2024------
17 May 20240.05700.05700.05700.05700.057043,132
16 May 20240.05700.05700.05600.05600.056059,280
15 May 20240.05700.05700.05700.05700.057012,500
14 May 20240.05600.05600.05600.05600.056018,262
13 May 20240.06000.06000.05800.05800.058020,769
10 May 20240.06200.06200.06000.06000.0600105,786
09 May 20240.06200.06200.06200.06200.06206,650
08 May 20240.06000.06000.06000.06000.060044,000
07 May 2024------
06 May 2024------
03 May 2024------
02 May 20240.06200.06300.06200.06300.063044,661
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
24 Apr 20240.06100.06100.06100.06100.06103,230
23 Apr 20240.06400.06400.06200.06200.062022,360
22 Apr 20240.06300.06300.06300.06300.063021,594
19 Apr 20240.06300.06300.06300.06300.063022,248
18 Apr 20240.06300.06300.06300.06300.063038,665
17 Apr 2024------
16 Apr 20240.06100.06100.06100.06100.061010,000
15 Apr 20240.06100.06100.06100.06100.061010,000
12 Apr 20240.06800.06800.06800.06800.06804,887
11 Apr 20240.06500.06600.06500.06500.065017,103
10 Apr 20240.06800.06800.06800.06800.06801,974
09 Apr 20240.06200.06200.06200.06200.06206,500
08 Apr 20240.06000.06000.06000.06000.06007,674
05 Apr 20240.06900.06900.06900.06900.069029,991
04 Apr 20240.06100.07200.06100.06800.0680286,741
03 Apr 20240.05500.05500.05500.05500.0550109,544
02 Apr 2024------
28 Mar 2024------
27 Mar 20240.05300.05300.05300.05300.053031,251
26 Mar 20240.05300.05300.05300.05300.05307,500
25 Mar 20240.05300.05300.05300.05300.053027,777
22 Mar 20240.05600.05700.05500.05500.055082,437
21 Mar 20240.05500.05500.05300.05500.055018,076
20 Mar 20240.06300.06300.06300.06300.063024,968
19 Mar 2024------
18 Mar 20240.06600.06600.06600.06600.066060,300
15 Mar 2024------
14 Mar 20240.06600.06600.06600.06600.066045,090
13 Mar 2024------
12 Mar 2024------
11 Mar 20240.06500.06500.06500.06500.065020,748
08 Mar 20240.06000.06500.05950.06500.065069,769
07 Mar 20240.06000.06000.05900.05900.059062,088
06 Mar 20240.06000.06100.06000.06100.061035,792
05 Mar 20240.06100.06100.06100.06100.061010,000
04 Mar 2024------
01 Mar 2024------
29 Feb 20240.05900.06500.05900.06500.065013,135
28 Feb 20240.06100.06300.06100.06300.063033,432
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 20240.06700.06700.06600.06600.066058,528
21 Feb 2024------
20 Feb 2024------
19 Feb 20240.07000.07000.07000.07000.070044,878
16 Feb 2024------
15 Feb 2024------
14 Feb 20240.07200.07200.07100.07100.071072,040
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 20240.06900.06900.06900.06900.069077,600
07 Feb 20240.06600.06600.06600.06600.066016,594
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...