Australia markets close in 4 hours 54 minutes

Fenix Resources Limited (FEX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.28000.0000 (0.00%)
As of 10:36AM AEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.28000.28500.28000.28000.280041,410
02 May 20240.28500.28500.28000.28000.2800195,253
01 May 20240.28000.28500.28000.28000.2800668,106
30 Apr 20240.28500.28500.28000.28000.28001,204,272
29 Apr 20240.28500.29000.28000.28500.28501,723,229
26 Apr 20240.28500.28500.28000.28000.2800241,541
24 Apr 20240.28500.28500.28000.28000.28001,586,909
23 Apr 20240.28000.28500.28000.28500.2850444,388
22 Apr 20240.28000.28500.28000.28000.2800150,740
19 Apr 20240.28500.28500.27500.28000.28002,558,289
18 Apr 20240.28000.28500.27500.28500.28502,577,587
17 Apr 20240.28000.28000.27500.28000.2800508,428
16 Apr 20240.28000.28000.27500.28000.2800340,313
15 Apr 20240.27500.28000.27250.27500.2750852,109
12 Apr 20240.27500.28000.27000.28000.2800841,729
11 Apr 20240.27000.27500.27000.27500.275081,437
10 Apr 20240.27500.28000.27000.27000.2700356,178
09 Apr 20240.27000.28000.27000.27500.2750484,463
08 Apr 20240.26000.27000.26000.27000.27001,150,166
05 Apr 20240.26000.26500.25500.26500.26502,729,467
04 Apr 20240.26000.26500.26000.26000.260067,448
03 Apr 20240.26500.27000.26000.26250.2625403,075
02 Apr 20240.26500.27000.26000.26000.2600643,956
28 Mar 20240.26000.27000.26000.26500.26501,174,422
27 Mar 20240.26500.26500.26000.26000.2600529,748
26 Mar 20240.25500.26000.25500.26000.26002,880,413
25 Mar 20240.24500.25500.24500.25500.25501,480,813
22 Mar 20240.24500.24500.24000.24500.24501,405,396
21 Mar 20240.24500.24500.23500.24000.24001,801,999
20 Mar 20240.24000.24750.24000.24500.2450722,089
19 Mar 20240.24000.24500.23750.24000.24001,429,296
18 Mar 20240.24500.24500.23500.23500.23501,392,491
15 Mar 20240.24000.25000.24000.24500.2450710,614
14 Mar 20240.24000.25500.23500.23500.23503,636,860
13 Mar 20240.24000.24000.23500.24000.24001,023,017
12 Mar 20240.24000.24250.23500.24000.24001,052,890
11 Mar 20240.24500.24500.24000.24000.2400703,068
08 Mar 20240.24000.24500.24000.24000.2400723,955
07 Mar 20240.24000.24500.23500.24000.24001,541,899
06 Mar 20240.24500.24500.23500.23500.23501,212,418
05 Mar 20240.23500.24500.23500.24500.24501,281,021
04 Mar 20240.24000.24500.23500.23500.23501,832,729
01 Mar 20240.25500.25500.24000.24000.24002,285,930
29 Feb 20240.26000.26000.25500.25500.25501,701,471
28 Feb 20240.24750.25000.24500.24500.2450347,424
27 Feb 20240.25000.25000.24500.24500.2450391,592
26 Feb 20240.25500.26000.24500.24500.2450989,887
23 Feb 20240.25000.25500.25000.25500.2550549,370
22 Feb 20240.25500.26000.25000.25000.2500796,361
21 Feb 20240.25500.25750.25000.25500.2550545,185
20 Feb 20240.25500.26000.25500.26000.260077,716
19 Feb 20240.25500.26000.25500.25500.255092,232
16 Feb 20240.25000.25500.25000.25000.25001,215,167
15 Feb 20240.25000.26000.24750.26000.26001,650,624
14 Feb 20240.24500.25000.24500.25000.2500430,290
13 Feb 20240.25000.25500.24750.25000.25001,021,949
12 Feb 20240.25000.25000.24500.25000.2500128,240
09 Feb 20240.25500.25500.24000.24500.24501,888,555
08 Feb 20240.25000.25500.25000.25500.2550558,784
07 Feb 20240.25000.25500.25000.25500.2550192,629
06 Feb 20240.25000.25500.25000.25000.2500228,508
05 Feb 20240.26000.26000.25000.25000.2500493,478
02 Feb 20240.25500.26000.25500.26000.2600486,743
01 Feb 20240.26500.26500.25000.25500.25501,560,069
31 Jan 20240.26500.27000.26500.26500.2650733,386
30 Jan 20240.26500.26750.26500.26750.2675138,280
29 Jan 20240.27000.27500.26750.27000.2700702,963
25 Jan 20240.26500.27000.26500.27000.2700292,335
24 Jan 20240.27000.27000.26000.26000.2600484,454
23 Jan 20240.27000.27000.26250.26500.2650561,641
22 Jan 20240.26500.27000.26250.26500.2650522,524
19 Jan 20240.27000.27000.26000.26500.2650537,535
18 Jan 20240.27000.27000.26250.27000.2700514,842
17 Jan 20240.27000.27500.27000.27500.2750574,951
16 Jan 20240.28000.28500.27000.27000.2700710,977
15 Jan 20240.27500.28000.27500.27500.275029,133
12 Jan 20240.28000.28500.27000.28500.2850636,505
11 Jan 20240.28000.28500.27500.28500.2850453,146
10 Jan 20240.28500.28500.27500.27500.2750716,077
09 Jan 20240.27500.28500.27500.28500.28502,303,883
08 Jan 20240.27500.28000.27500.27500.2750261,101
05 Jan 20240.28500.28500.27500.28000.2800489,554
04 Jan 20240.28000.28500.27500.28500.2850689,798
03 Jan 20240.29500.29500.27000.28000.28001,172,644
02 Jan 20240.28500.29500.28500.29500.29501,322,576
29 Dec 20230.26500.28500.26000.28500.28501,538,385
28 Dec 20230.26500.27000.26000.27000.27002,183,819
27 Dec 20230.26000.26500.26000.26000.2600717,259
22 Dec 20230.26000.26000.25500.26000.2600229,250
21 Dec 20230.26000.26500.25750.26000.2600571,082
20 Dec 20230.26500.26500.25750.26000.2600172,216
19 Dec 20230.26000.26500.26000.26500.2650718,356
18 Dec 20230.26000.26000.25500.26000.2600250,880
15 Dec 20230.26000.26000.25500.26000.2600725,288
14 Dec 20230.25500.26000.25500.26000.2600672,576
13 Dec 20230.25500.26000.25000.25500.25502,086,902
12 Dec 20230.26000.26250.25500.25500.2550375,972
11 Dec 20230.26000.26500.26000.26500.2650406,970
08 Dec 20230.26000.26500.25500.25500.25501,357,966
07 Dec 20230.26000.26000.25500.26000.2600481,381
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...