AJX.AX - Alexium International Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct. 20180.1200.1200.1150.1150.11564,269
19 Oct. 20180.1200.1200.1150.1150.115116,780
18 Oct. 20180.1200.1250.1150.1200.120450,140
17 Oct. 20180.1250.1300.1200.1200.120273,803
16 Oct. 20180.1250.1300.1200.1200.120423,997
15 Oct. 20180.1300.1350.1250.1250.125626,950
12 Oct. 20180.1150.1250.1150.1200.120125,659
11 Oct. 20180.1250.1250.1150.1150.115940,242
10 Oct. 20180.1200.1250.1200.1250.125201,773
09 Oct. 20180.1250.1250.1250.1250.125234,741
08 Oct. 20180.1300.1300.1250.1250.125269,492
05 Oct. 20180.1300.1300.1300.1300.130353,694
04 Oct. 20180.1300.1300.1300.1300.130120,529
03 Oct. 20180.1300.1300.1250.1300.130405,500
02 Oct. 20180.1350.1350.1300.1300.130310,381
01 Oct. 20180.1350.1400.1300.1400.14037,415
28 Sep. 20180.1300.1350.1300.1350.135228,338
27 Sep. 20180.1250.1400.1250.1400.140212,133
26 Sep. 20180.1250.1300.1250.1250.125231,465
25 Sep. 20180.1300.1300.1250.1250.125670,685
24 Sep. 20180.1350.1350.1300.1300.13095,362
21 Sep. 20180.1400.1400.1350.1350.135189,125
20 Sep. 20180.1350.1350.1300.1350.135157,528
19 Sep. 20180.1400.1400.1400.1400.14010,000
18 Sep. 20180.1450.1450.1350.1400.140251,671
17 Sep. 20180.1400.1450.1400.1450.145438,358
14 Sep. 20180.1500.1500.1300.1350.135395,440
13 Sep. 20180.1400.1450.1350.1400.140468,102
12 Sep. 20180.1300.1400.1300.1300.130304,667
11 Sep. 20180.1250.1300.1250.1250.125264,426
10 Sep. 20180.1250.1300.1250.1250.125281,402
07 Sep. 20180.1350.1350.1250.1300.1301,047,220
06 Sep. 20180.1400.1400.1350.1350.13526,905
05 Sep. 20180.1450.1450.1300.1400.140223,330
04 Sep. 20180.1300.1400.1300.1400.140395,905
03 Sep. 20180.1350.1350.1250.1250.125681,682
31 Aug. 20180.1350.1350.1350.1350.13515,355
30 Aug. 20180.1400.1400.1350.1350.135722,656
29 Aug. 20180.1500.1550.1400.1400.140763,310
28 Aug. 20180.1550.1550.1500.1500.150114,743
27 Aug. 20180.1550.1550.1500.1500.150387,614
24 Aug. 20180.1550.1600.1550.1550.155248,699
23 Aug. 20180.1620.1650.1550.1550.155608,792
22 Aug. 20180.1650.1700.1600.1600.160247,353
21 Aug. 20180.1650.1700.1620.1650.165312,202
20 Aug. 20180.1700.1700.1650.1650.165129,892
17 Aug. 20180.1600.1700.1600.1700.170114,552
16 Aug. 20180.1650.1650.1650.1650.165270,193
15 Aug. 20180.1650.1650.1600.1600.160178,496
14 Aug. 20180.1650.1650.1600.1650.16568,539
13 Aug. 20180.1750.1750.1600.1600.160736,142
10 Aug. 20180.1700.1700.1650.1650.165170,829
09 Aug. 20180.1800.1800.1700.1700.170165,144
08 Aug. 20180.1950.1950.1750.1800.180679,096
07 Aug. 20180.1850.1900.1750.1800.180124,893
06 Aug. 20180.1750.1850.1750.1850.185179,022
03 Aug. 20180.1900.1900.1750.1750.175144,686
02 Aug. 20180.2000.2000.1650.1700.170930,925
01 Aug. 20180.1700.2000.1700.1950.195910,801
31 Jul. 20180.1550.1650.1550.1650.1651,753,694
30 Jul. 20180.1700.1800.1700.1750.175820,884
27 Jul. 20180.1650.1650.1600.1600.160180,803
26 Jul. 20180.1650.1650.1600.1600.160219,803
25 Jul. 20180.1700.1700.1600.1650.165869,003
24 Jul. 20180.1600.1750.1500.1600.1602,003,595
23 Jul. 20180.1500.1550.1500.1550.155183,038
20 Jul. 20180.1550.1550.1500.1500.150122,296
19 Jul. 20180.1500.1600.1500.1550.155960,302
18 Jul. 20180.1300.1500.1300.1450.1451,474,677
17 Jul. 20180.1400.1400.1300.1300.130760,898
16 Jul. 20180.1300.1300.1300.1300.13016,464
13 Jul. 20180.1300.1320.1250.1250.125354,412
12 Jul. 20180.1250.1300.1250.1300.130257,277
11 Jul. 20180.1200.1250.1200.1200.120327,285
10 Jul. 20180.1250.1250.1250.1250.125154,880
09 Jul. 20180.1200.1250.1200.1200.120241,648
06 Jul. 20180.1300.1300.1200.1200.120185,070
05 Jul. 20180.1300.1350.1300.1300.130162,561
04 Jul. 20180.1250.1270.1250.1250.125106,283
03 Jul. 20180.1300.1300.1250.1250.125408,884
02 Jul. 20180.1250.1320.1250.1300.130532,192
29 Jun. 20180.1200.1250.1200.1200.1201,116,806
28 Jun. 20180.1150.1350.1150.1200.120977,186
27 Jun. 20180.1150.1200.1150.1150.115411,974
26 Jun. 20180.1150.1200.1050.1150.1151,081,390
25 Jun. 20180.1400.1400.1150.1150.1151,043,132
22 Jun. 20180.1550.1550.1350.1350.135818,115
21 Jun. 20180.1450.1600.1450.1500.1501,479,073
20 Jun. 20180.1350.1500.1350.1450.1451,222,890
19 Jun. 20180.1200.1400.1150.1400.1401,237,155
18 Jun. 20180.1100.1200.1100.1200.1201,059,857
15 Jun. 20180.1150.1200.1100.1100.110818,026
14 Jun. 20180.1150.1150.1100.1150.115970,728
13 Jun. 20180.1200.1250.1150.1150.115642,793
12 Jun. 20180.1250.1250.1200.1200.120464,980
08 Jun. 20180.1250.1300.1200.1250.125291,134
07 Jun. 20180.1300.1300.1250.1250.125558,791
06 Jun. 20180.1200.1350.1200.1350.135586,931
05 Jun. 20180.1300.1300.1200.1200.1201,458,788
04 Jun. 20180.1350.1400.1300.1300.130886,109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...