Anax Metals Limited (ANX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0450

+0.0050

(+12.50%)

At close: 03:57PM AEST

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0420	0.0500	0.0400	0.0450	0.0450	16,346,234
06 May 2024	0.0330	0.0400	0.0310	0.0400	0.0400	29,408,661
03 May 2024	0.0270	0.0270	0.0260	0.0260	0.0260	677,934
02 May 2024	0.0280	0.0290	0.0260	0.0260	0.0260	293,333
01 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	262,495
30 Apr 2024	0.0270	0.0290	0.0250	0.0280	0.0280	1,686,114
29 Apr 2024	0.0250	0.0250	0.0240	0.0240	0.0240	345,421
26 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	218,245
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0230	0.0240	0.0230	0.0240	0.0240	325,961
22 Apr 2024	0.0240	0.0255	0.0230	0.0230	0.0230	616,270
19 Apr 2024	0.0240	0.0250	0.0240	0.0250	0.0250	388,667
18 Apr 2024	0.0265	0.0265	0.0250	0.0250	0.0250	1,112,000
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0270	0.0275	0.0260	0.0260	0.0260	723,961
15 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,151,015
12 Apr 2024	0.0270	0.0290	0.0270	0.0280	0.0280	475,898
11 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	18,674
10 Apr 2024	0.0260	0.0290	0.0240	0.0285	0.0285	1,307,567
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	104,400
05 Apr 2024	0.0260	0.0260	0.0240	0.0240	0.0240	35,494
04 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	112,092
03 Apr 2024	0.0275	0.0275	0.0255	0.0255	0.0255	388,961
02 Apr 2024	0.0240	0.0250	0.0230	0.0250	0.0250	440,004
28 Mar 2024	0.0220	0.0220	0.0210	0.0220	0.0220	704,657
27 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	343,444
26 Mar 2024	0.0220	0.0220	0.0200	0.0210	0.0210	410,915
25 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	541,600
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	179,252
20 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	247,710
19 Mar 2024	0.0230	0.0230	0.0210	0.0220	0.0220	846,695
18 Mar 2024	0.0200	0.0240	0.0200	0.0230	0.0230	1,189,649
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	158,845
14 Mar 2024	0.0200	0.0220	0.0200	0.0220	0.0220	881,291
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	26,966
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0200	0.0200	0.0195	0.0200	0.0200	277,717
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	88,374
05 Mar 2024	0.0200	0.0200	0.0180	0.0200	0.0200	996,774
04 Mar 2024	0.0210	0.0230	0.0200	0.0210	0.0210	604,220
01 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,513
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,360
28 Feb 2024	0.0190	0.0190	0.0180	0.0190	0.0190	74,018
27 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	100,399
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	98,201
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	286,500
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,600
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	53,600
14 Feb 2024	0.0190	0.0200	0.0180	0.0200	0.0200	351,689
13 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	376,517
12 Feb 2024	0.0200	0.0200	0.0190	0.0200	0.0200	229,179
09 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	134,533
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	126,038
07 Feb 2024	0.0210	0.0210	0.0200	0.0210	0.0210	317,600
06 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	242,603
05 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	518,676
02 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	30,400
01 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	107,268
31 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	625
30 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	54,400
29 Jan 2024	0.0220	0.0230	0.0220	0.0230	0.0230	150,000
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.0220	0.0220	0.0180	0.0200	0.0200	667,410
22 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	26,300
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0250	0.0250	0.0230	0.0230	0.0230	116,318
16 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	76,200
15 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	67,348
12 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	76,884
11 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,140
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	135,600
08 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	26,400
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,687
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0290	0.0300	0.0290	0.0300	0.0300	50,675
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0290	0.0300	0.0290	0.0300	0.0300	72,053
27 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	253,204
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0310	0.0310	0.0310	0.0310	0.0310	31,800
20 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,136
19 Dec 2023	0.0300	0.0330	0.0300	0.0330	0.0330	479,854
18 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	2,488
15 Dec 2023	0.0320	0.0320	0.0310	0.0320	0.0320	70,357
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	3,651
12 Dec 2023	0.0260	0.0270	0.0260	0.0270	0.0270	809,012
11 Dec 2023	0.0260	0.0280	0.0260	0.0280	0.0280	507,030
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,065.50+113.20(+1.42%)

AUD/USD0.6601-0.0025(-0.37%)

ASX 2007,793.30+110.90(+1.44%)

OIL78.51+0.03(+0.04%)

GOLD2,323.50-7.70(-0.33%)

Bitcoin AUD95,689.30+8.30(+0.01%)

Anax Metals Limited (ANX.XA)

ALL ORDS
8,065.50
+113.20(+1.42%)

AUD/USD
0.6601
-0.0025(-0.37%)

ASX 200
7,793.30
+110.90(+1.44%)

OIL
78.51
+0.03(+0.04%)

GOLD
2,323.50
-7.70(-0.33%)

Bitcoin AUD
95,689.30
+8.30(+0.01%)