Australia markets closed

Elixir Energy Limited (EXR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16500.0000 (0.00%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.17000.17500.16000.16500.16503,530,041
20 Jan 20220.17500.17750.16500.16500.16501,939,515
19 Jan 20220.17500.18000.17000.17000.1700873,577
18 Jan 20220.16500.19000.16500.17000.17004,543,863
17 Jan 20220.17000.17000.16000.16000.16001,795,241
14 Jan 20220.17000.17500.16750.17000.1700699,468
13 Jan 20220.16500.17500.16500.17000.1700973,643
12 Jan 20220.17500.18250.16500.16500.16501,675,376
11 Jan 20220.18000.18500.17500.18000.1800797,702
10 Jan 20220.18000.18750.18000.18000.18001,364,355
07 Jan 20220.17000.18500.17000.18000.18001,732,433
06 Jan 20220.16500.17000.16250.17000.17001,561,247
05 Jan 20220.17500.18000.16000.16500.16505,246,570
04 Jan 20220.20000.20000.17500.18000.18005,977,736
31 Dec 20210.21000.21000.19500.20500.20501,282,648
30 Dec 20210.20000.21000.20000.21000.2100201,451
29 Dec 20210.20000.20500.19500.20000.20001,225,158
24 Dec 20210.19500.20000.19000.20000.2000418,525
23 Dec 20210.19500.20000.19000.19000.1900375,746
22 Dec 20210.19000.19500.19000.19000.19001,045,941
21 Dec 20210.20000.20000.18500.19000.19005,191,202
20 Dec 20210.20500.20750.20000.20000.20002,934,472
17 Dec 20210.21500.21500.20500.20500.2050396,174
16 Dec 20210.21000.21500.20500.21500.2150700,971
15 Dec 20210.21000.21000.20500.20500.2050175,735
14 Dec 20210.21000.21000.20500.20500.2050405,395
13 Dec 20210.20500.21000.20000.21000.2100741,539
10 Dec 20210.21000.21250.20250.20500.20502,340,870
09 Dec 20210.21500.22000.21000.21000.2100448,599
08 Dec 20210.21500.22000.20500.20500.2050925,883
07 Dec 20210.21000.21500.21000.21500.2150870,062
06 Dec 20210.22500.22500.20000.20000.20002,824,231
03 Dec 20210.22500.22500.21500.22500.22501,294,973
02 Dec 20210.22500.23000.22000.22000.2200648,232
01 Dec 20210.23000.23000.22000.23000.2300545,526
30 Nov 20210.23000.23500.22500.23000.2300669,514
29 Nov 20210.22500.23500.22500.23000.23001,444,580
26 Nov 20210.24000.24000.22000.23500.23501,844,246
25 Nov 20210.23500.24000.23000.23000.2300726,614
24 Nov 20210.23500.23500.22500.22500.22501,646,840
23 Nov 20210.24500.25000.23000.23500.23502,352,713
22 Nov 20210.23000.25000.22500.24000.24003,021,313
19 Nov 20210.23000.23250.22500.23000.2300642,481
18 Nov 20210.23000.24000.23000.23000.23001,239,427
17 Nov 20210.23500.24000.23000.23000.23001,282,843
16 Nov 20210.24000.24500.23500.23500.2350902,597
15 Nov 20210.23500.25000.23500.24500.2450688,503
12 Nov 20210.24500.24500.23000.23500.23501,430,129
11 Nov 20210.23000.24500.22500.23500.23501,959,527
10 Nov 20210.25500.25500.23500.23500.23504,046,254
09 Nov 20210.26000.26500.25000.25000.25002,637,502
08 Nov 20210.26000.26500.25500.25750.2575839,547
05 Nov 20210.26000.26000.25500.25500.25501,532,125
04 Nov 20210.26500.27000.26000.26500.2650888,619
03 Nov 20210.27000.27000.26500.27000.2700697,119
02 Nov 20210.27500.28500.26500.26500.26501,631,871
01 Nov 20210.26500.28000.26250.27000.27001,357,833
29 Oct 20210.26000.27000.26000.26000.26002,318,327
28 Oct 20210.27000.27500.25500.26000.26003,906,399
27 Oct 20210.30500.30500.27500.27500.27503,862,989
26 Oct 20210.28500.29250.28000.29000.29001,407,866
25 Oct 20210.29500.30000.28000.28000.28002,161,368
22 Oct 20210.30500.30500.29000.29500.29501,809,555
21 Oct 20210.32000.32000.30000.30000.30002,014,682
20 Oct 20210.32000.32250.31000.31000.31001,286,802
19 Oct 20210.33000.33500.31500.32000.32001,467,461
18 Oct 20210.32500.33500.31500.33000.33002,772,759
15 Oct 20210.32500.33000.31000.31500.31503,214,444
14 Oct 20210.30500.32500.29500.31500.31507,328,894
13 Oct 20210.28000.29000.27500.28000.28001,493,562
12 Oct 20210.30500.30500.27500.28000.28003,937,631
11 Oct 20210.30000.31500.30000.30500.30502,283,614
08 Oct 20210.29500.31000.29000.29500.29502,029,620
07 Oct 20210.29500.30750.28000.29000.29003,307,047
06 Oct 20210.30000.33500.30000.30500.305011,853,359
05 Oct 20210.27000.29750.26500.29000.29009,608,788
04 Oct 20210.25500.27000.25000.25500.25502,290,254
01 Oct 20210.25500.25500.24500.25500.25501,241,496
30 Sept 20210.25000.26000.24250.25500.25502,661,413
29 Sept 20210.24500.26500.24500.24500.24501,867,947
28 Sept 20210.23500.26000.23500.25000.25001,979,280
27 Sept 20210.24000.24500.23500.24000.2400525,354
24 Sept 20210.23000.24500.23000.23500.23501,088,889
23 Sept 20210.22500.23500.22500.23000.23002,401,444
22 Sept 20210.22500.22750.22000.22000.22001,651,580
21 Sept 20210.22500.23500.21500.22000.22003,509,895
20 Sept 20210.25500.25500.23000.23000.23002,953,545
17 Sept 20210.27500.27500.25500.25500.25503,681,499
16 Sept 20210.24500.28500.24500.28000.28007,282,489
15 Sept 20210.24500.24500.23500.24500.2450734,705
14 Sept 20210.23500.24500.23000.24000.24001,167,608
13 Sept 20210.23000.23500.22500.23500.23501,128,178
10 Sept 20210.24000.24000.23000.23000.2300579,109
09 Sept 20210.24000.24000.23500.24000.2400434,242
08 Sept 20210.25000.25500.23500.23500.23501,905,375
07 Sept 20210.23500.25000.23000.24500.24503,300,826
06 Sept 20210.23500.24000.22500.23000.23001,208,726
03 Sept 20210.22500.24000.22500.23500.23502,130,097
02 Sept 20210.22500.23000.22000.22500.22501,408,592
01 Sept 20210.23000.23500.22500.22500.2250931,896
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...