Anax Metals Limited (ANX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0250

+0.0010

(+4.17%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0250	0.0250	0.0240	0.0250	0.0250	1,966,367
18 Apr 2024	0.0260	0.0260	0.0240	0.0240	0.0240	2,210,888
17 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,261,088
16 Apr 2024	0.0270	0.0280	0.0260	0.0270	0.0270	3,731,132
15 Apr 2024	0.0270	0.0280	0.0270	0.0275	0.0275	2,808,189
12 Apr 2024	0.0260	0.0300	0.0260	0.0280	0.0280	3,257,445
11 Apr 2024	0.0280	0.0280	0.0260	0.0260	0.0260	1,349,403
10 Apr 2024	0.0250	0.0290	0.0240	0.0290	0.0290	3,692,453
09 Apr 2024	0.0250	0.0250	0.0245	0.0245	0.0245	127,500
08 Apr 2024	0.0220	0.0250	0.0220	0.0250	0.0250	653,361
05 Apr 2024	0.0250	0.0250	0.0230	0.0230	0.0230	1,269,907
04 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	288,808
03 Apr 2024	0.0280	0.0280	0.0250	0.0270	0.0270	515,749
02 Apr 2024	0.0230	0.0250	0.0230	0.0250	0.0250	2,005,226
28 Mar 2024	0.0220	0.0230	0.0210	0.0230	0.0230	1,149,339
27 Mar 2024	0.0210	0.0215	0.0210	0.0210	0.0210	1,301,345
26 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	634,319
25 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	729,670
22 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	121,110
21 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	653,801
20 Mar 2024	0.0220	0.0240	0.0220	0.0240	0.0240	338,454
19 Mar 2024	0.0220	0.0220	0.0210	0.0220	0.0220	949,784
18 Mar 2024	0.0210	0.0240	0.0210	0.0220	0.0220	1,795,278
15 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,114,925
14 Mar 2024	0.0200	0.0250	0.0200	0.0220	0.0220	3,901,343
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	851,480
11 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	217,798
08 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	769,283
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
06 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	700,000
05 Mar 2024	0.0210	0.0210	0.0190	0.0200	0.0200	2,349,170
04 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	818,975
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	161,628
28 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	106,894
27 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	549,601
26 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	180,052
23 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Feb 2024	0.0210	0.0230	0.0190	0.0190	0.0190	415,927
21 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	765,570
20 Feb 2024	0.0190	0.0210	0.0190	0.0210	0.0210	155,257
19 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
14 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,698,782
13 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,614,329
12 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	184,799
09 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	849,848
08 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	518,901
07 Feb 2024	0.0220	0.0220	0.0200	0.0210	0.0210	1,281,033
06 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,865,039
05 Feb 2024	0.0230	0.0230	0.0220	0.0230	0.0230	2,363,251
02 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	648,890
01 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	221,702
31 Jan 2024	0.0230	0.0230	0.0210	0.0210	0.0210	254,516
30 Jan 2024	0.0210	0.0230	0.0200	0.0230	0.0230	649,175
29 Jan 2024	0.0200	0.0230	0.0200	0.0210	0.0210	719,194
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Jan 2024	0.0230	0.0230	0.0170	0.0200	0.0200	2,785,725
22 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	353,904
19 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	395,232
17 Jan 2024	0.0250	0.0250	0.0220	0.0220	0.0220	460,329
16 Jan 2024	0.0260	0.0260	0.0240	0.0250	0.0250	691,723
15 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,500
12 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	141,111
11 Jan 2024	0.0270	0.0275	0.0270	0.0270	0.0270	52,860
10 Jan 2024	0.0280	0.0280	0.0270	0.0270	0.0270	380,698
09 Jan 2024	0.0300	0.0300	0.0280	0.0280	0.0280	903,084
08 Jan 2024	0.0300	0.0310	0.0300	0.0300	0.0300	408,572
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	282,199
04 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	825
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	186,025
02 Jan 2024	0.0290	0.0300	0.0290	0.0290	0.0290	171,311
29 Dec 2023	0.0305	0.0310	0.0300	0.0300	0.0300	117,547
28 Dec 2023	0.0290	0.0310	0.0290	0.0300	0.0300	692,625
27 Dec 2023	0.0305	0.0305	0.0290	0.0290	0.0290	682,421
22 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
21 Dec 2023	0.0300	0.0310	0.0300	0.0310	0.0310	185,444
20 Dec 2023	0.0320	0.0320	0.0300	0.0300	0.0300	149,863
19 Dec 2023	0.0300	0.0320	0.0300	0.0320	0.0320	774,304
18 Dec 2023	0.0310	0.0310	0.0280	0.0280	0.0280	478,575
15 Dec 2023	0.0330	0.0330	0.0310	0.0320	0.0320	944,925
14 Dec 2023	0.0280	0.0310	0.0280	0.0310	0.0310	1,409,833
13 Dec 2023	0.0270	0.0280	0.0270	0.0280	0.0280	413,500
12 Dec 2023	0.0270	0.0270	0.0240	0.0250	0.0250	10,701,723
11 Dec 2023	0.0260	0.0280	0.0250	0.0250	0.0250	2,695,489
08 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,055,554
07 Dec 2023	0.0270	0.0280	0.0260	0.0270	0.0270	2,480,269
06 Dec 2023	0.0260	0.0270	0.0260	0.0260	0.0260	1,600,052
05 Dec 2023	0.0260	0.0280	0.0250	0.0260	0.0260	6,200,262
04 Dec 2023	0.0290	0.0290	0.0260	0.0270	0.0270	1,502,873
01 Dec 2023	0.0300	0.0300	0.0270	0.0280	0.0280	1,294,143
30 Nov 2023	0.0270	0.0300	0.0270	0.0290	0.0290	78,804
29 Nov 2023	0.0290	0.0290	0.0270	0.0270	0.0270	811,428
28 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
27 Nov 2023	0.0290	0.0310	0.0280	0.0280	0.0280	671,110
24 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6419-0.0006(-0.10%)

OIL83.71+0.98(+1.18%)

GOLD2,404.40+6.40(+0.27%)

Bitcoin AUD100,795.12+5,386.76(+5.65%)

Anax Metals Limited (ANX.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6419
-0.0006(-0.10%)

OIL
83.71
+0.98(+1.18%)

GOLD
2,404.40
+6.40(+0.27%)

Bitcoin AUD
100,795.12
+5,386.76(+5.65%)