Elixinol Wellness Limited (EXL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:02AM AEST. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500 |
| 19 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 9,887 |
| 18 Sept 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 327,849 |
| 17 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,007,634 |
| 16 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 149,868 |
| 13 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,468,674 |
| 12 Sept 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 208,168 |
| 11 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 186,177 |
| 10 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 55,849 |
| 09 Sept 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 2,764,581 |
| 06 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,774,169 |
| 05 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 315 |
| 04 Sept 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 7,178,011 |
| 03 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 203,364 |
| 02 Sept 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 134,989 |
| 30 Aug 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 6,990,463 |
| 29 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,500,043 |
| 28 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 400,075 |
| 27 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,035 |
| 26 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 183,335 |
| 23 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 449,465 |
| 22 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 595,300 |
| 21 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,437,400 |
| 20 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 648,679 |
| 19 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 500,295 |
| 16 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,002,640 |
| 15 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 539,000 |
| 14 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,050,925 |
| 13 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 723 |
| 12 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 09 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 80,094 |
| 08 Aug 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 9,328,160 |
| 07 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,385,154 |
| 06 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 229,342 |
| 05 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,256,863 |
| 02 Aug 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 206,292 |
| 01 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 133,100 |
| 31 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 222,041 |
| 30 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 387,856 |
| 29 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 739 |
| 25 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 24 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 62,890 |
| 23 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 22 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,112 |
| 19 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 18 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 17 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 16 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 158,809 |
| 15 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 75,454 |
| 12 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 220,044 |
| 11 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 943,671 |
| 10 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 161,232 |
| 09 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,563 |
| 08 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 802,369 |
| 05 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 672,473 |
| 04 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,267,771 |
| 03 July 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,386,063 |
| 02 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 6,953,155 |
| 01 July 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 17,353,166 |
| 28 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 562,777 |
| 27 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,351,653 |
| 26 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 2,405,775 |
| 25 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 85,168 |
| 24 June 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 394,217 |
| 21 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,805,871 |
| 20 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 542,377 |
| 19 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 641,240 |
| 18 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 480,071 |
| 17 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 402,300 |
| 14 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 766,829 |
| 13 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,788,673 |
| 12 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 14,764,206 |
| 11 June 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,308,569 |
| 07 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,651 |
| 06 June 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 351,250 |
| 05 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 808,573 |
| 04 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 03 June 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 164,621 |
| 31 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 850 |
| 30 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 106,135 |
| 29 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,627,033 |
| 28 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 25,000 |
| 27 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,393,360 |
| 24 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 282 |
| 23 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 201,569 |
| 22 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 317,075 |
| 21 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,218 |
| 20 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,130,106 |
| 17 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 667,628 |
| 16 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,118 |
| 15 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,697,986 |
| 14 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 729,875 |
| 13 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,257,184 |
| 10 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,018,281 |
| 09 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 221,557 |
| 08 May 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 4,936,026 |
| 07 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 793,244 |
| 06 May 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 32,343 |
| 03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,002,463 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.