Australia markets open in 7 hours 32 minutes

Elixir Energy Limited (EXR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1300-0.0050 (-3.70%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.13500.13500.13000.13000.1300837,505
28 June 20220.14000.14000.13500.13500.1350270,029
27 June 20220.13500.14000.13250.14000.1400730,993
24 June 20220.13000.13500.12750.13000.1300814,335
23 June 20220.12500.13000.12500.13000.1300735,174
22 June 20220.14000.14000.12500.12500.12501,054,832
21 June 20220.14000.14000.12500.14000.14001,935,169
20 June 20220.15000.15000.13000.13000.13002,613,132
17 June 20220.11500.11500.11500.11500.1150-
16 June 20220.11500.12000.11000.11500.11501,626,517
15 June 20220.12000.12000.11000.11500.11501,373,636
14 June 20220.12500.12500.11000.12000.12002,665,739
10 June 20220.13500.14000.13500.13500.1350441,236
09 June 20220.13500.14000.13500.13500.1350690,582
08 June 20220.14500.14500.13500.14000.14001,209,329
07 June 20220.15000.15000.14000.14500.1450870,639
06 June 20220.15000.15000.14000.15000.1500183,592
03 June 20220.15000.15000.14500.15000.1500353,692
02 June 20220.15000.15000.14500.14500.1450695,791
01 June 20220.14750.15000.14000.15000.1500263,276
31 May 20220.15000.15500.14500.15000.1500208,253
30 May 20220.15000.15000.14500.15000.1500900,044
27 May 20220.15000.15000.14500.14500.1450436,525
26 May 20220.15000.15000.14000.14000.1400477,366
25 May 20220.15000.15000.14000.14500.1450270,985
24 May 20220.14500.15500.14500.14500.1450922,439
23 May 20220.15000.15000.14000.14500.1450647,631
20 May 20220.15000.15000.14500.15000.1500156,652
19 May 20220.14500.15000.14500.15000.1500525,024
18 May 20220.14500.15500.14500.14500.1450500,457
17 May 20220.14500.15500.14500.15500.1550466,779
16 May 20220.15000.15000.14000.15000.1500830,505
13 May 20220.14000.15000.14000.14500.1450686,300
12 May 20220.15000.15000.14000.14000.14001,157,008
11 May 20220.16000.16000.14500.15000.1500984,604
10 May 20220.14500.15500.14000.15500.15501,555,069
09 May 20220.16000.16250.14500.14500.14501,815,323
06 May 20220.16000.16500.16000.16000.1600561,912
05 May 20220.17000.17250.16000.17000.17001,134,338
04 May 20220.18000.18500.16000.16500.16501,429,719
03 May 20220.17000.19500.17000.18000.18001,557,008
02 May 20220.16500.17000.16000.17000.1700609,468
29 Apr 20220.17500.18000.16000.16000.1600551,596
28 Apr 20220.17000.17500.16000.17500.1750560,498
27 Apr 20220.16000.16500.15250.16000.16001,568,735
26 Apr 20220.17500.17500.15500.16000.16003,112,217
22 Apr 20220.17500.18000.17500.18000.1800284,764
21 Apr 20220.18500.18500.17500.17500.1750604,064
20 Apr 20220.18500.18500.17750.18500.1850767,622
19 Apr 20220.18500.19250.18000.18000.18001,331,727
14 Apr 20220.18000.18500.17500.18000.18001,073,883
13 Apr 20220.18500.18500.18000.18000.1800417,151
12 Apr 20220.19000.19000.18000.18500.1850552,512
11 Apr 20220.19500.20000.19000.19000.1900610,591
08 Apr 20220.19500.20000.18750.19000.1900834,211
07 Apr 20220.20000.20500.19500.19500.1950407,646
06 Apr 20220.21000.21000.19750.20500.2050828,253
05 Apr 20220.22000.22000.20250.21000.21002,204,817
04 Apr 20220.21500.23000.21000.21500.21502,984,709
01 Apr 20220.18000.20500.18000.20500.20504,214,858
31 Mar 20220.18500.20000.17500.17500.17505,127,654
30 Mar 20220.15500.17500.15500.17500.17502,362,371
29 Mar 20220.15500.16000.15000.15000.15001,058,626
28 Mar 20220.16000.16000.14500.15500.15503,466,054
25 Mar 20220.15500.16000.15250.16000.16001,348,056
24 Mar 20220.15500.16000.15500.15500.1550851,946
23 Mar 20220.15500.15500.15000.15000.1500813,093
22 Mar 20220.15500.16000.15000.16000.1600567,697
21 Mar 20220.15500.16000.15000.15500.15501,377,526
18 Mar 20220.15000.15500.15000.15000.15001,329,172
17 Mar 20220.14000.15000.14000.15000.1500959,079
16 Mar 20220.14500.14500.14000.14000.1400506,957
15 Mar 20220.14000.14500.14000.14000.14001,125,424
14 Mar 20220.15000.15000.14000.14000.14002,038,055
11 Mar 20220.14500.15000.14500.14500.1450645,337
10 Mar 20220.14000.15250.14000.14500.14504,250,642
09 Mar 20220.15000.15000.13750.14500.14503,591,474
08 Mar 20220.15000.15500.15000.15000.15001,940,491
07 Mar 20220.15500.15500.15000.15000.1500571,861
04 Mar 20220.16500.16500.15000.15000.15002,107,434
03 Mar 20220.16500.16500.15500.16000.16001,218,529
02 Mar 20220.16000.16500.15500.15500.15501,008,516
01 Mar 20220.15500.16500.15000.16000.1600538,398
28 Feb 20220.16000.17500.15500.15500.15501,746,142
25 Feb 20220.15000.16000.14500.16000.16001,027,406
24 Feb 20220.16000.16500.14000.14000.14003,023,102
23 Feb 20220.15500.16500.15500.16000.1600986,160
22 Feb 20220.16500.16500.15500.16000.1600857,337
21 Feb 20220.16500.16500.16000.16000.1600304,323
18 Feb 20220.16500.17000.16000.16500.16501,283,518
17 Feb 20220.17500.17500.16500.16500.16502,343,364
16 Feb 20220.18000.18000.17000.17000.17002,532,273
15 Feb 20220.18000.18000.17500.18000.1800388,384
14 Feb 20220.17500.18500.17500.17500.1750890,752
11 Feb 20220.17500.19000.17500.18000.18001,551,949
10 Feb 20220.18000.18000.17500.18000.1800757,771
09 Feb 20220.18500.19500.18000.18000.1800646,113
08 Feb 20220.18500.19500.18500.18500.18501,130,177
07 Feb 20220.19000.19000.18000.18500.1850303,619
04 Feb 20220.18500.19000.18000.19000.1900720,362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...