Get our best money-saving hacks and pro tips now

Belararox Limited (BRX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3550

+0.0050

(+1.43%)

At close: 02:34PM AEDT

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.3400	0.3550	0.3350	0.3550	0.3550	92,191
03 Feb 2023	0.3400	0.3550	0.3350	0.3550	0.3550	92,191
02 Feb 2023	0.3500	0.3550	0.3300	0.3500	0.3500	158,811
01 Feb 2023	0.2950	0.3300	0.2700	0.3300	0.3300	854,467
31 Jan 2023	0.2850	0.2950	0.2850	0.2950	0.2950	33,582
30 Jan 2023	0.2800	0.2950	0.2800	0.2800	0.2800	38,034
27 Jan 2023	0.3000	0.3100	0.2800	0.2875	0.2875	142,827
25 Jan 2023	0.2800	0.3000	0.2800	0.3000	0.3000	75,169
24 Jan 2023	0.3000	0.3000	0.2800	0.2800	0.2800	73,682
23 Jan 2023	0.3200	0.3200	0.2900	0.3000	0.3000	186,503
20 Jan 2023	0.3200	0.3200	0.3200	0.3200	0.3200	2,962
19 Jan 2023	0.3300	0.3300	0.3200	0.3200	0.3200	110,708
18 Jan 2023	0.3450	0.3450	0.3300	0.3300	0.3300	38,173
17 Jan 2023	0.3600	0.3600	0.3450	0.3450	0.3450	22,405
16 Jan 2023	0.3700	0.3800	0.3600	0.3600	0.3600	89,456
13 Jan 2023	0.3750	0.3750	0.3600	0.3600	0.3600	65,884
12 Jan 2023	0.3400	0.3700	0.3400	0.3700	0.3700	110,764
11 Jan 2023	0.3100	0.3400	0.3000	0.3300	0.3300	389,763
10 Jan 2023	0.3050	0.3050	0.3050	0.3050	0.3050	15,868
09 Jan 2023	0.2650	0.3000	0.2650	0.3000	0.3000	180,464
06 Jan 2023	0.2650	0.2650	0.2650	0.2650	0.2650	2,000
05 Jan 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
04 Jan 2023	0.2650	0.2700	0.2650	0.2700	0.2700	10,847
03 Jan 2023	0.2800	0.2800	0.2800	0.2800	0.2800	20,714
30 Dec 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
29 Dec 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
28 Dec 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
23 Dec 2022	0.2700	0.2700	0.2700	0.2700	0.2700	-
22 Dec 2022	0.2700	0.2750	0.2700	0.2700	0.2700	161,179
21 Dec 2022	0.2450	0.2500	0.2450	0.2500	0.2500	19,581
20 Dec 2022	0.2700	0.2700	0.2500	0.2500	0.2500	96,384
19 Dec 2022	0.2800	0.2800	0.2550	0.2700	0.2700	153,702
16 Dec 2022	0.2650	0.2800	0.2650	0.2800	0.2800	17,862
15 Dec 2022	0.2800	0.2800	0.2700	0.2700	0.2700	60,309
14 Dec 2022	0.2750	0.2750	0.2750	0.2750	0.2750	14,185
13 Dec 2022	0.3300	0.3300	0.2750	0.2950	0.2950	55,724
12 Dec 2022	0.3300	0.3300	0.2800	0.2900	0.2900	161,698
09 Dec 2022	0.3300	0.3450	0.3250	0.3450	0.3450	69,288
08 Dec 2022	0.2975	0.3500	0.2950	0.3500	0.3500	522,629
07 Dec 2022	0.3000	0.3000	0.2975	0.2975	0.2975	86,973
06 Dec 2022	0.3050	0.3050	0.3000	0.3000	0.3000	25,768
05 Dec 2022	0.3150	0.3250	0.3000	0.3000	0.3000	147,920
02 Dec 2022	0.3000	0.3000	0.3000	0.3000	0.3000	45,421
01 Dec 2022	0.2950	0.2950	0.2950	0.2950	0.2950	39,817
30 Nov 2022	0.3000	0.3000	0.2900	0.2950	0.2950	58,828
29 Nov 2022	0.2950	0.3000	0.2950	0.3000	0.3000	21,813
28 Nov 2022	0.2800	0.2800	0.2800	0.2800	0.2800	33,500
25 Nov 2022	0.2700	0.2700	0.2700	0.2700	0.2700	51,497
24 Nov 2022	0.2700	0.2700	0.2650	0.2650	0.2650	45,606
23 Nov 2022	0.2700	0.2700	0.2700	0.2700	0.2700	29,233
22 Nov 2022	0.2700	0.2800	0.2650	0.2650	0.2650	88,577
21 Nov 2022	0.2850	0.2850	0.2500	0.2500	0.2500	95,116
18 Nov 2022	0.3000	0.3000	0.2800	0.2800	0.2800	4,441
17 Nov 2022	0.3100	0.3100	0.2950	0.3000	0.3000	114,291
16 Nov 2022	0.3100	0.3100	0.2950	0.3050	0.3050	64,916
15 Nov 2022	0.3000	0.3100	0.3000	0.3100	0.3100	30,024
14 Nov 2022	0.2700	0.3100	0.2700	0.2950	0.2950	528,726
11 Nov 2022	0.2600	0.2600	0.2450	0.2600	0.2600	7,722
10 Nov 2022	0.2600	0.2600	0.2400	0.2550	0.2550	43,987
09 Nov 2022	0.2850	0.2850	0.2500	0.2550	0.2550	580,790
08 Nov 2022	0.2900	0.2900	0.2750	0.2850	0.2850	214,532
07 Nov 2022	0.3050	0.3050	0.2850	0.2850	0.2850	159,895
04 Nov 2022	0.3000	0.3050	0.2800	0.3000	0.3000	314,259
03 Nov 2022	0.4000	0.4000	0.3000	0.3000	0.3000	1,167,695
02 Nov 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
01 Nov 2022	0.4150	0.4150	0.4150	0.4150	0.4150	-
31 Oct 2022	0.4200	0.4400	0.4150	0.4150	0.4150	76,769
28 Oct 2022	0.4200	0.4200	0.4150	0.4150	0.4150	15,885
27 Oct 2022	0.4300	0.4300	0.4200	0.4200	0.4200	159,886
26 Oct 2022	0.4300	0.4400	0.4300	0.4400	0.4400	58,173
25 Oct 2022	0.4150	0.4450	0.4150	0.4350	0.4350	157,980
24 Oct 2022	0.3950	0.3950	0.3950	0.3950	0.3950	-
21 Oct 2022	0.4150	0.4150	0.3900	0.3950	0.3950	76,863
20 Oct 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
19 Oct 2022	0.4000	0.4400	0.4000	0.4100	0.4100	148,149
18 Oct 2022	0.4000	0.4000	0.3950	0.3950	0.3950	80,990
17 Oct 2022	0.4100	0.4100	0.4000	0.4000	0.4000	33,149
14 Oct 2022	0.4200	0.4250	0.4000	0.4200	0.4200	101,472
13 Oct 2022	0.4300	0.4300	0.4200	0.4200	0.4200	64,329
12 Oct 2022	0.4600	0.4600	0.4300	0.4300	0.4300	126,455
11 Oct 2022	0.4600	0.4625	0.4500	0.4625	0.4625	156,739
10 Oct 2022	0.4500	0.4650	0.4400	0.4400	0.4400	175,781
07 Oct 2022	0.4750	0.4750	0.4450	0.4500	0.4500	224,120
06 Oct 2022	0.4750	0.5000	0.4600	0.4750	0.4750	491,467
05 Oct 2022	0.5300	0.5300	0.4800	0.4800	0.4800	815,930
04 Oct 2022	0.5300	0.5500	0.5300	0.5500	0.5500	127,060
03 Oct 2022	0.5500	0.5500	0.5400	0.5500	0.5500	95,147
30 Sept 2022	0.5600	0.5600	0.5500	0.5500	0.5500	61,527
29 Sept 2022	0.5950	0.5950	0.5950	0.5950	0.5950	1,299
28 Sept 2022	0.6050	0.6100	0.5300	0.5650	0.5650	331,764
27 Sept 2022	0.5800	0.6200	0.5750	0.6050	0.6050	581,084
26 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
23 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
21 Sept 2022	0.6100	0.6450	0.5900	0.6400	0.6400	79,729
20 Sept 2022	0.6300	0.6350	0.6000	0.6050	0.6050	108,567
19 Sept 2022	0.6850	0.6850	0.6200	0.6200	0.6200	145,940
16 Sept 2022	0.6700	0.6900	0.6400	0.6800	0.6800	337,230
15 Sept 2022	0.6200	0.6550	0.6200	0.6300	0.6300	367,211
14 Sept 2022	0.6000	0.6400	0.5900	0.6200	0.6200	250,708
13 Sept 2022	0.5950	0.6300	0.5900	0.6300	0.6300	541,528
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,948.85-1.37(-0.00%)

Get our best money-saving hacks and pro tips now

Belararox Limited (BRX.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,948.85
-1.37(-0.00%)