Australia markets closed

Elixir Energy Limited (EXR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.14500.14500.14500.14500.1450-
24 Apr 20240.14500.14500.14500.14500.1450-
23 Apr 20240.14500.15250.14250.14500.14503,193,006
22 Apr 20240.14000.15500.14000.14000.140010,393,751
19 Apr 20240.11500.14000.11500.13000.130011,687,423
18 Apr 20240.10500.11500.10500.11500.11501,343,235
17 Apr 20240.10500.11500.10500.10500.10501,416,046
16 Apr 20240.11500.11500.10000.10500.10503,078,260
15 Apr 20240.10000.12000.10000.10500.10506,685,284
12 Apr 20240.09300.11000.09300.10000.100010,102,762
11 Apr 20240.09000.09300.08900.09300.09301,948,383
10 Apr 20240.08900.09200.08900.08900.08901,994,486
09 Apr 20240.09000.09000.08700.09000.09002,119,208
08 Apr 20240.09300.09500.08900.09200.09206,796,191
05 Apr 20240.08800.10000.08600.09000.090040,795,784
04 Apr 20240.07100.07100.07100.07100.0710-
03 Apr 20240.07100.07200.07100.07100.0710632,823
02 Apr 20240.07100.07300.07000.07300.0730333,778
28 Mar 20240.07100.07200.07000.07100.0710554,716
27 Mar 20240.07100.07300.07100.07100.0710650,202
26 Mar 20240.07300.07400.07100.07100.0710527,574
25 Mar 20240.07000.07300.07000.07000.0700835,388
22 Mar 20240.07200.07250.07000.07200.0720672,889
21 Mar 20240.07300.07300.07200.07300.0730469,695
20 Mar 20240.07300.07400.07200.07400.07401,764,149
19 Mar 20240.07500.07500.07200.07200.0720430,536
18 Mar 20240.07100.07400.07100.07200.0720647,737
15 Mar 20240.07100.07100.06900.07000.0700912,217
14 Mar 20240.07000.07100.06900.06900.0690728,184
13 Mar 20240.07000.07100.07000.07000.07001,048,267
12 Mar 20240.07000.07100.07000.07000.0700321,095
11 Mar 20240.07100.07100.07000.07000.0700249,695
08 Mar 20240.07000.07100.07000.07000.0700815,993
07 Mar 20240.07200.07200.07000.07000.07001,280,121
06 Mar 20240.07300.07300.07100.07100.0710262,854
05 Mar 20240.07100.07400.07000.07300.0730188,588
04 Mar 20240.07000.07100.07000.07100.0710340,309
01 Mar 20240.07200.07200.06900.07000.0700435,561
29 Feb 20240.07200.07300.07000.07300.0730220,014
28 Feb 20240.07000.07100.06800.06800.06801,145,452
27 Feb 20240.07300.07300.07000.07000.07001,608,877
26 Feb 20240.07200.07200.07100.07200.0720922,629
23 Feb 20240.07000.07500.07000.07200.0720871,394
22 Feb 20240.06700.07400.06700.07000.07007,462,921
21 Feb 20240.06600.06900.06600.06600.06602,473,205
20 Feb 20240.06400.06600.06000.06300.06304,062,824
19 Feb 20240.06600.06700.06400.06600.0660279,164
16 Feb 20240.06600.06800.06400.06600.06601,550,709
15 Feb 20240.06600.06600.06600.06600.066039,343
14 Feb 20240.07100.07100.06600.06600.06601,716,598
13 Feb 20240.06600.07100.06600.06800.06801,389,143
12 Feb 20240.06900.06900.06500.06500.06504,049,165
09 Feb 20240.07300.07400.07200.07200.0720673,221
08 Feb 20240.07600.07600.07300.07300.07301,893,168
07 Feb 20240.08000.08200.07600.07800.07804,429,061
06 Feb 20240.08000.08300.07800.07900.07903,642,838
05 Feb 20240.07600.07600.07400.07600.07601,249,439
02 Feb 20240.07600.07700.07600.07600.0760216,448
01 Feb 20240.07600.07600.07300.07600.0760436,473
31 Jan 20240.07200.07800.07200.07700.07704,213,590
30 Jan 20240.07000.07300.06900.07200.07202,833,937
29 Jan 20240.07000.07200.06900.07000.0700810,826
25 Jan 20240.07000.07100.06800.07000.07002,565,317
24 Jan 20240.07500.07500.07000.07000.07003,220,149
23 Jan 20240.07800.07800.07500.07600.07602,339,316
22 Jan 20240.07700.07800.07500.07500.0750608,435
19 Jan 20240.07700.07800.07600.07700.0770615,287
18 Jan 20240.08100.08400.07800.07800.07802,426,382
17 Jan 20240.08000.08000.07800.07900.07902,163,603
16 Jan 20240.07900.07900.07600.07700.07701,675,458
15 Jan 20240.08100.08100.07800.07900.0790130,714
12 Jan 20240.08000.08100.07900.08100.0810710,042
11 Jan 20240.08100.08100.07900.08000.08001,143,333
10 Jan 20240.08000.08400.07900.08100.08102,795,278
09 Jan 20240.08100.08100.07700.07700.07703,250,110
08 Jan 20240.09400.09400.08100.08100.08107,522,444
05 Jan 20240.09100.09200.08800.08800.08802,652,169
04 Jan 20240.09200.09500.08800.09200.09201,214,545
03 Jan 20240.08600.09700.08600.09200.09207,866,289
02 Jan 20240.08500.08500.08400.08500.0850931,758
29 Dec 20230.08500.08600.08300.08300.0830671,822
28 Dec 20230.08300.08600.08200.08500.08501,900,632
27 Dec 20230.07700.08500.07700.08300.083011,395,624
22 Dec 20230.07500.07700.07500.07600.07601,722,967
21 Dec 20230.07900.07900.07600.07600.07604,100,709
20 Dec 20230.07900.08000.07700.07900.07902,227,700
19 Dec 20230.08000.08100.07700.07800.07802,765,497
18 Dec 20230.08100.08100.08000.08000.08002,501,887
15 Dec 20230.08400.08500.08000.08100.08103,802,152
14 Dec 20230.09000.09300.08300.08400.08405,301,195
13 Dec 20230.09400.09400.08700.08900.08904,312,047
12 Dec 20230.10000.10000.10000.10000.1000-
11 Dec 20230.10000.10000.10000.10000.1000-
08 Dec 20230.09900.10500.09800.10000.10001,386,761
07 Dec 20230.10500.12000.09700.09700.097010,498,863
06 Dec 20230.09000.09000.09000.09000.0900-
05 Dec 20230.09000.09000.09000.09000.0900-
04 Dec 20230.09300.09600.09000.09000.0900834,742
01 Dec 20230.09500.09800.09100.09200.09201,586,107
30 Nov 20230.10500.10500.09100.09400.09404,238,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...