Australia markets closed

Elixir Energy Limited (EXR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3950-0.0050 (-1.25%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20210.41000.41000.39500.39500.39501,474,657
22 Apr 20210.40500.43000.40000.40000.40002,500,249
21 Apr 20210.40500.44000.38500.40500.40507,478,419
20 Apr 20210.45000.45000.45000.45000.4500-
19 Apr 20210.45000.45000.45000.45000.4500-
16 Apr 20210.45500.46000.43500.45000.45003,275,637
15 Apr 20210.43000.46000.42500.45500.45504,022,842
14 Apr 20210.44000.51000.41500.42500.425011,841,037
13 Apr 20210.41500.44000.40000.43000.43004,436,791
12 Apr 20210.38000.43000.38000.40000.40006,273,651
09 Apr 20210.35500.39000.35500.38000.38003,276,506
08 Apr 20210.35500.36500.35000.35500.3550773,316
07 Apr 20210.36500.36500.35000.35000.35002,551,946
06 Apr 20210.36000.37000.34000.35000.35004,282,925
01 Apr 20210.35000.35500.34000.35000.35001,687,169
31 Mar 20210.33000.35000.33000.35000.35001,312,781
30 Mar 20210.35000.35000.32500.33000.33003,284,202
29 Mar 20210.36000.36500.34500.34500.34502,585,836
26 Mar 20210.36500.38000.35000.35000.35003,926,854
25 Mar 20210.33000.39000.33000.36500.36507,422,795
24 Mar 20210.31000.33500.31000.32500.32502,021,410
23 Mar 20210.33000.33500.30500.31000.31003,544,886
22 Mar 20210.33000.34500.32500.33000.33005,061,194
19 Mar 20210.29500.33000.29500.33000.33004,064,690
18 Mar 20210.30500.31000.29500.29500.29502,163,497
17 Mar 20210.31000.32000.29500.30000.30002,611,182
16 Mar 20210.32000.32500.30500.31000.31003,847,164
15 Mar 20210.30000.33000.29500.31500.31506,549,780
12 Mar 20210.27500.31000.27500.29500.29508,784,889
11 Mar 20210.27000.28000.26000.26500.26502,016,659
10 Mar 20210.25500.28000.25500.27000.27003,636,080
09 Mar 20210.27500.28000.25000.25000.25006,061,139
08 Mar 20210.26000.29250.25500.28000.28007,293,860
05 Mar 20210.24000.27000.23000.27000.27003,805,919
04 Mar 20210.25500.26000.23000.23500.23504,383,457
03 Mar 20210.25500.28000.25000.25000.25005,403,605
02 Mar 20210.26500.27500.25000.25500.25505,376,847
01 Mar 20210.26000.27500.23000.26500.265011,265,847
26 Feb 20210.22000.27000.22000.25500.255019,144,524
25 Feb 20210.20500.22500.20500.22000.22002,400,155
24 Feb 20210.22000.22500.20000.20000.20004,083,918
23 Feb 20210.20500.22500.20500.21500.21505,990,167
22 Feb 20210.19000.21500.19000.20500.20503,864,450
19 Feb 20210.20500.21000.18500.18500.18507,380,957
18 Feb 20210.18000.23500.18000.22000.220021,605,582
17 Feb 20210.17000.17500.16750.17000.17001,334,698
16 Feb 20210.17000.17500.17000.17000.17001,681,466
15 Feb 20210.16500.17500.16500.17000.17002,868,878
12 Feb 20210.17000.17000.16000.16500.16501,338,735
11 Feb 20210.17000.18000.16500.16500.16501,582,666
10 Feb 20210.16500.17000.16000.16500.1650721,283
09 Feb 20210.16000.17000.16000.16500.16501,326,311
08 Feb 20210.17000.17000.16000.16500.1650795,635
05 Feb 20210.15500.17000.15500.16500.16502,102,272
04 Feb 20210.16500.16500.15500.15500.1550761,428
03 Feb 20210.17000.17000.16000.16500.16501,094,018
02 Feb 20210.16500.17000.16500.17000.1700877,246
01 Feb 20210.16000.16500.14500.16000.16003,438,172
29 Jan 20210.17000.18000.16000.16500.16502,948,891
28 Jan 20210.17000.17500.16000.16500.16504,401,913
27 Jan 20210.18000.18500.17000.17500.17503,167,983
25 Jan 20210.18500.19000.18000.18000.18001,559,050
22 Jan 20210.18000.18500.18000.18500.18501,653,593
21 Jan 20210.18000.18750.17500.17500.17501,398,956
20 Jan 20210.18000.18500.17500.17500.17501,150,547
19 Jan 20210.18500.19000.18000.18000.18001,475,747
18 Jan 20210.19000.19000.18000.18000.18001,944,454
15 Jan 20210.18000.19000.18000.19000.19001,707,580
14 Jan 20210.18000.18500.18000.18000.1800974,722
13 Jan 20210.18000.19500.18000.18000.18003,694,448
12 Jan 20210.18500.18500.17500.18000.18002,190,520
11 Jan 20210.18000.20000.17500.18500.18504,702,926
08 Jan 20210.19000.19500.17000.17500.17505,559,083
07 Jan 20210.16500.19500.16500.19500.19507,620,680
06 Jan 20210.15000.17000.15000.16500.16505,795,321
05 Jan 20210.13500.15000.13500.14500.14505,401,606
04 Jan 20210.13000.14500.13000.13500.13506,822,643
31 Dec 20200.12500.13000.12500.12500.12502,306,453
30 Dec 20200.12500.12500.12000.12500.1250582,682
29 Dec 20200.12000.12500.11500.12500.12501,343,468
24 Dec 20200.11500.11750.11000.11500.1150321,551
23 Dec 20200.11500.12000.11000.11000.11001,785,735
22 Dec 20200.11000.11500.11000.11500.1150412,230
21 Dec 20200.11500.12000.11000.12000.1200824,802
18 Dec 20200.11500.11750.11500.11500.1150685,284
17 Dec 20200.12000.12000.11500.11500.11501,337,573
16 Dec 20200.11000.11500.11000.11000.1100737,678
15 Dec 20200.11000.12000.10500.11000.11003,292,023
14 Dec 20200.11000.11500.10500.11000.11002,283,615
11 Dec 20200.11500.11500.11000.11500.11501,283,657
10 Dec 20200.12500.12500.11500.11500.11503,209,541
09 Dec 20200.11500.13500.11000.12500.12509,917,079
08 Dec 20200.10500.11000.10000.10000.10001,640,151
07 Dec 20200.11000.11000.10500.10500.10502,243,763
04 Dec 20200.10000.11000.10000.10500.10504,373,281
03 Dec 20200.12000.12000.09800.10000.100010,954,825
02 Dec 20200.12500.12500.12000.12000.12001,661,681
01 Dec 20200.12500.13000.12000.12500.12502,130,350
30 Nov 20200.12500.13000.12250.12500.12503,537,125
27 Nov 20200.12500.13000.12500.12500.12501,792,989
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...