Australia markets open in 5 hours 17 minutes

Accelerate Resources Limited (AX8.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0360-0.0050 (-12.20%)
At close: 03:52PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.03900.03900.03600.03600.0360134,691
20 June 20240.04100.04100.04100.04100.041041,640
19 June 2024------
18 June 20240.04500.04500.04500.04500.045016,883
17 June 20240.04300.04600.04300.04600.0460100,209
14 June 2024------
13 June 20240.04700.04900.04700.04900.0490100,660
12 June 2024------
11 June 20240.05500.05500.04900.05100.0510396,381
07 June 20240.05600.05600.05500.05500.055048,052
06 June 20240.05850.05850.05600.05600.056015,622
05 June 20240.05700.05800.05700.05800.058017,116
04 June 20240.05900.05900.05900.05900.05908,700
03 June 20240.05900.05900.05600.05800.0580211,580
31 May 20240.05750.05800.05750.05800.058027,199
30 May 20240.05600.05900.05400.05800.0580260,953
29 May 20240.05500.05600.05500.05600.056010,124
28 May 20240.05100.06300.05100.05500.0550728,758
27 May 20240.04900.05100.04850.05000.0500186,524
24 May 20240.04800.04900.04600.04600.0460121,165
23 May 20240.04700.04800.04700.04800.0480108,767
22 May 20240.04800.04900.04700.04900.0490108,235
21 May 20240.04800.04900.04700.04700.047062,644
20 May 20240.05000.05000.04800.04800.0480203,917
17 May 20240.04900.05000.04800.04800.0480271,729
16 May 20240.04800.04800.04800.04800.0480103,612
15 May 20240.04600.04700.04600.04700.0470168,657
14 May 20240.04500.04500.04300.04400.0440108,209
13 May 20240.04450.04900.04450.04700.047086,340
10 May 20240.04400.04400.04400.04400.044039,225
09 May 20240.04400.04400.04200.04200.0420232,514
08 May 20240.04400.04400.04200.04200.0420108,300
07 May 20240.04400.04500.04400.04500.0450155,000
06 May 20240.04600.04800.04100.04100.0410626,668
03 May 20240.05000.05100.05000.05000.0500112,232
02 May 20240.05000.05000.04900.04900.04904,040
01 May 20240.05000.05000.04900.04900.049086,482
30 Apr 20240.04600.04900.04600.04850.0485350,209
29 Apr 20240.04600.04700.04600.04700.047098,500
26 Apr 20240.04500.04700.04500.04700.0470130,093
24 Apr 20240.04800.04800.04600.04600.0460114,255
23 Apr 20240.04200.04500.04200.04500.045091,983
22 Apr 20240.04500.04500.04300.04300.0430242,108
19 Apr 20240.04400.04400.04300.04300.043064,146
18 Apr 20240.04500.04500.04300.04300.0430288,312
17 Apr 2024------
16 Apr 2024------
15 Apr 20240.03900.03900.03800.03900.0390-
12 Apr 20240.03900.04000.03900.04000.040074,612
11 Apr 20240.03800.03900.03800.03900.0390134,052
10 Apr 20240.03950.04000.03800.03800.0380169,634
09 Apr 20240.04000.04000.04000.04000.040033,368
08 Apr 20240.03800.03800.03700.03700.037017,499
05 Apr 20240.03900.03900.03900.03900.039035,380
04 Apr 20240.03900.04000.03900.03900.039095,141
03 Apr 20240.04000.04100.03900.03900.0390208,845
02 Apr 20240.03900.04100.03900.04000.0400444,896
28 Mar 20240.04000.04000.03900.03900.0390250,493
27 Mar 20240.03900.04000.03900.04000.0400320,240
26 Mar 20240.03900.04100.03700.03800.0380573,300
25 Mar 20240.03700.04000.03700.04000.0400569,609
22 Mar 20240.03800.03900.03700.03900.0390544,868
21 Mar 20240.03300.03600.03300.03500.0350721,868
20 Mar 20240.03300.03300.03200.03200.032068,300
19 Mar 20240.03100.03300.03100.03300.0330515,134
18 Mar 2024------
15 Mar 20240.03100.03200.03000.03000.0300128,050
14 Mar 20240.03000.03100.02900.03100.0310343,272
13 Mar 20240.02900.02900.02900.02900.029025,114
12 Mar 20240.03000.03000.02900.02900.029082,051
11 Mar 20240.03100.03200.02900.02900.0290256,984
08 Mar 20240.02900.02900.02900.02900.029035,000
07 Mar 20240.03100.03100.02900.02900.029052,000
06 Mar 2024------
05 Mar 20240.03200.03200.03000.03000.0300223,237
04 Mar 2024------
01 Mar 20240.03000.03100.02900.03000.0300159,572
29 Feb 20240.03200.03200.02900.02900.0290523,841
28 Feb 20240.02800.03100.02800.03100.0310280,969
27 Feb 2024------
26 Feb 20240.02600.02700.02600.02700.027094,514
23 Feb 20240.02600.02600.02600.02600.026045,140
22 Feb 20240.02700.02700.02700.02700.0270121,921
21 Feb 20240.02800.02800.02800.02800.028036,986
20 Feb 20240.02950.02950.02800.02800.0280449,222
19 Feb 20240.02600.03100.02600.02900.0290414,191
16 Feb 20240.02700.02900.02700.02900.0290222,138
15 Feb 20240.03000.03000.02700.02700.0270335,213
14 Feb 20240.02700.02800.02600.02600.0260153,578
13 Feb 20240.02800.02800.02500.02700.02701,310,107
12 Feb 20240.03000.03000.02800.03000.0300662,570
09 Feb 20240.02600.03000.02600.03000.0300512,685
08 Feb 20240.02700.02800.02400.02500.0250411,705
07 Feb 20240.02300.02700.02300.02700.0270237,452
06 Feb 20240.02200.02200.02200.02200.02201,493
05 Feb 20240.02400.02400.02000.02300.0230345,061
02 Feb 20240.02600.02700.02600.02600.0260121,252
01 Feb 20240.02600.02600.02600.02600.026054,800
31 Jan 20240.02700.02700.02700.02700.027031,357
30 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...