Accelerate Resources Limited (AX8.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0480

+0.0020

(+4.35%)

At close: 04:10PM AEST

Time period:

29 Apr 2023 - 29 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0460	0.0480	0.0450	0.0480	0.0480	1,187,911
24 Apr 2024	0.0470	0.0500	0.0440	0.0460	0.0460	2,473,756
23 Apr 2024	0.0420	0.0470	0.0420	0.0470	0.0470	853,698
22 Apr 2024	0.0450	0.0450	0.0430	0.0430	0.0430	913,795
19 Apr 2024	0.0440	0.0450	0.0430	0.0430	0.0430	1,189,035
18 Apr 2024	0.0450	0.0460	0.0430	0.0430	0.0430	2,085,188
17 Apr 2024	0.0400	0.0440	0.0400	0.0440	0.0440	3,966,313
16 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,247,596
15 Apr 2024	0.0380	0.0390	0.0380	0.0390	0.0390	816,333
12 Apr 2024	0.0390	0.0400	0.0390	0.0390	0.0390	816,169
11 Apr 2024	0.0380	0.0400	0.0380	0.0400	0.0400	2,409,959
10 Apr 2024	0.0400	0.0400	0.0380	0.0390	0.0390	652,682
09 Apr 2024	0.0400	0.0400	0.0380	0.0400	0.0400	356,017
08 Apr 2024	0.0380	0.0390	0.0370	0.0370	0.0370	327,470
05 Apr 2024	0.0400	0.0400	0.0380	0.0380	0.0380	1,806,794
04 Apr 2024	0.0390	0.0400	0.0390	0.0400	0.0400	1,757,635
03 Apr 2024	0.0400	0.0420	0.0390	0.0390	0.0390	1,502,317
02 Apr 2024	0.0400	0.0410	0.0380	0.0400	0.0400	1,373,650
28 Mar 2024	0.0400	0.0400	0.0390	0.0400	0.0400	591,350
27 Mar 2024	0.0380	0.0400	0.0380	0.0400	0.0400	480,624
26 Mar 2024	0.0420	0.0420	0.0370	0.0380	0.0380	940,047
25 Mar 2024	0.0380	0.0410	0.0370	0.0410	0.0410	1,386,782
22 Mar 2024	0.0360	0.0390	0.0360	0.0380	0.0380	2,105,296
21 Mar 2024	0.0330	0.0350	0.0330	0.0340	0.0340	2,499,679
20 Mar 2024	0.0330	0.0330	0.0320	0.0330	0.0330	698,421
19 Mar 2024	0.0320	0.0330	0.0320	0.0330	0.0330	1,119,082
18 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	197,500
15 Mar 2024	0.0310	0.0320	0.0300	0.0300	0.0300	284,226
14 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	896,513
13 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	442,589
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	722,157
11 Mar 2024	0.0310	0.0320	0.0290	0.0290	0.0290	588,489
08 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	39,000
07 Mar 2024	0.0310	0.0310	0.0290	0.0290	0.0290	581,459
06 Mar 2024	0.0300	0.0320	0.0300	0.0310	0.0310	142,059
05 Mar 2024	0.0320	0.0320	0.0310	0.0310	0.0310	416,786
04 Mar 2024	0.0310	0.0350	0.0300	0.0340	0.0340	757,247
01 Mar 2024	0.0300	0.0310	0.0300	0.0310	0.0310	883,805
29 Feb 2024	0.0320	0.0330	0.0300	0.0300	0.0300	651,972
28 Feb 2024	0.0270	0.0320	0.0270	0.0320	0.0320	450,837
27 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
26 Feb 2024	0.0250	0.0270	0.0250	0.0270	0.0270	774,827
23 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	135,339
22 Feb 2024	0.0280	0.0280	0.0270	0.0280	0.0280	956,314
21 Feb 2024	0.0270	0.0280	0.0270	0.0280	0.0280	267,759
20 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,117,825
19 Feb 2024	0.0290	0.0310	0.0260	0.0300	0.0300	1,027,179
16 Feb 2024	0.0270	0.0300	0.0260	0.0300	0.0300	1,034,639
15 Feb 2024	0.0300	0.0300	0.0260	0.0260	0.0260	1,680,110
14 Feb 2024	0.0270	0.0290	0.0260	0.0260	0.0260	1,836,103
13 Feb 2024	0.0300	0.0300	0.0250	0.0270	0.0270	3,643,124
12 Feb 2024	0.0300	0.0300	0.0280	0.0300	0.0300	1,194,685
09 Feb 2024	0.0280	0.0300	0.0260	0.0280	0.0280	4,080,062
08 Feb 2024	0.0270	0.0280	0.0230	0.0270	0.0270	1,307,996
07 Feb 2024	0.0230	0.0270	0.0230	0.0250	0.0250	1,371,614
06 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	44,624
05 Feb 2024	0.0240	0.0240	0.0200	0.0220	0.0220	1,901,286
02 Feb 2024	0.0260	0.0260	0.0250	0.0260	0.0260	132,618
01 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	362,762
31 Jan 2024	0.0290	0.0310	0.0270	0.0270	0.0270	452,693
30 Jan 2024	0.0270	0.0280	0.0270	0.0280	0.0280	17,000
29 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	291,998
25 Jan 2024	0.0280	0.0290	0.0240	0.0290	0.0290	3,160,621
24 Jan 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,281,565
23 Jan 2024	0.0270	0.0290	0.0270	0.0290	0.0290	1,078,027
22 Jan 2024	0.0300	0.0300	0.0260	0.0260	0.0260	2,276,248
19 Jan 2024	0.0300	0.0300	0.0290	0.0290	0.0290	642,361
18 Jan 2024	0.0300	0.0320	0.0300	0.0300	0.0300	1,461,868
17 Jan 2024	0.0310	0.0320	0.0300	0.0300	0.0300	927,811
16 Jan 2024	0.0320	0.0320	0.0310	0.0320	0.0320	1,979,465
15 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	389,092
12 Jan 2024	0.0350	0.0360	0.0330	0.0330	0.0330	610,913
11 Jan 2024	0.0320	0.0380	0.0320	0.0350	0.0350	501,155
10 Jan 2024	0.0350	0.0370	0.0310	0.0310	0.0310	1,339,745
09 Jan 2024	0.0370	0.0370	0.0340	0.0350	0.0350	1,541,543
08 Jan 2024	0.0370	0.0400	0.0360	0.0400	0.0400	410,891
05 Jan 2024	0.0390	0.0400	0.0360	0.0390	0.0390	789,758
04 Jan 2024	0.0400	0.0400	0.0340	0.0400	0.0400	1,884,012
03 Jan 2024	0.0420	0.0420	0.0400	0.0400	0.0400	1,726,364
02 Jan 2024	0.0420	0.0420	0.0410	0.0410	0.0410	293,952
29 Dec 2023	0.0420	0.0420	0.0410	0.0420	0.0420	148,381
28 Dec 2023	0.0410	0.0430	0.0410	0.0420	0.0420	252,544
27 Dec 2023	0.0420	0.0420	0.0410	0.0410	0.0410	184,491
22 Dec 2023	0.0420	0.0430	0.0400	0.0430	0.0430	883,384
21 Dec 2023	0.0400	0.0420	0.0390	0.0420	0.0420	773,370
20 Dec 2023	0.0410	0.0430	0.0400	0.0400	0.0400	924,790
19 Dec 2023	0.0420	0.0450	0.0400	0.0400	0.0400	2,875,376
18 Dec 2023	0.0400	0.0420	0.0400	0.0420	0.0420	1,589,044
15 Dec 2023	0.0380	0.0400	0.0380	0.0400	0.0400	1,825,533
14 Dec 2023	0.0360	0.0360	0.0335	0.0360	0.0360	6,121,989
13 Dec 2023	0.0360	0.0380	0.0360	0.0360	0.0360	832,915
12 Dec 2023	0.0370	0.0380	0.0350	0.0350	0.0350	1,973,147
11 Dec 2023	0.0380	0.0380	0.0360	0.0360	0.0360	1,510,697
08 Dec 2023	0.0390	0.0400	0.0390	0.0390	0.0390	1,265,773
07 Dec 2023	0.0360	0.0410	0.0360	0.0390	0.0390	2,379,013
06 Dec 2023	0.0380	0.0390	0.0350	0.0350	0.0350	3,533,838
05 Dec 2023	0.0410	0.0410	0.0380	0.0380	0.0380	6,195,773
04 Dec 2023	0.0490	0.0490	0.0410	0.0410	0.0410	5,539,508
01 Dec 2023	0.0460	0.0500	0.0450	0.0500	0.0500	4,362,891
30 Nov 2023	0.0540	0.0540	0.0470	0.0490	0.0490	7,405,486
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

AUD/USD0.6535+0.0012(+0.18%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,212.02+884.13(+0.92%)

Accelerate Resources Limited (AX8.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

AUD/USD
0.6535
+0.0012(+0.18%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,212.02
+884.13(+0.92%)