Hexagon Energy Materials Limited (HXG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

As of 12:45PM AEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0190	0.0200	0.0190	0.0200	0.0200	53,000
01 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	42,711
29 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	668,800
26 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	572,635
24 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	109,000
23 Apr 2024	0.0210	0.0210	0.0190	0.0190	0.0190	282,443
22 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	59,523
19 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
18 Apr 2024	0.0190	0.0210	0.0190	0.0210	0.0210	402,689
17 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	106,850
16 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
15 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	58,164
12 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	328,391
11 Apr 2024	0.0210	0.0210	0.0180	0.0200	0.0200	766,545
10 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	492,545
09 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	66,032
08 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	68,320
05 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	106,461
04 Apr 2024	0.0230	0.0230	0.0220	0.0230	0.0230	191,765
03 Apr 2024	0.0250	0.0250	0.0240	0.0240	0.0240	268,834
02 Apr 2024	0.0270	0.0270	0.0250	0.0250	0.0250	331,585
28 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	311,715
27 Mar 2024	0.0240	0.0270	0.0240	0.0260	0.0260	1,423,952
26 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	732,089
25 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	284,240
22 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,430,424
21 Mar 2024	0.0250	0.0250	0.0230	0.0230	0.0230	356,611
20 Mar 2024	0.0260	0.0260	0.0240	0.0250	0.0250	1,053,217
19 Mar 2024	0.0220	0.0280	0.0220	0.0270	0.0270	5,554,239
18 Mar 2024	0.0180	0.0250	0.0180	0.0220	0.0220	4,460,560
15 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,311,208
14 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
13 Mar 2024	0.0160	0.0180	0.0160	0.0170	0.0170	704,659
12 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	493,458
08 Mar 2024	0.0140	0.0170	0.0140	0.0170	0.0170	2,570,019
07 Mar 2024	0.0130	0.0130	0.0120	0.0130	0.0130	137,105
06 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	30,000
05 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	67,040
04 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	211,698
01 Mar 2024	0.0140	0.0160	0.0140	0.0150	0.0150	594,323
29 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	104,260
28 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	459
27 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	768,400
26 Feb 2024	0.0140	0.0150	0.0130	0.0130	0.0130	422,721
23 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	50,201
22 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	95,064
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	10,112
19 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	126,997
16 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	585,866
15 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
14 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	134,900
13 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	8,852
12 Feb 2024	0.0130	0.0160	0.0130	0.0140	0.0140	1,414,675
09 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	4,544
08 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	428,080
07 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	664,079
06 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	486,246
02 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	653,532
01 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	657,466
30 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	253,850
29 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	196,833
25 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	123,700
24 Jan 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,048,474
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	57,537
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
19 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,800
16 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	225,400
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Jan 2024	0.0100	0.0120	0.0100	0.0120	0.0120	451,497
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,000
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	27,200
09 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,429,133
05 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	831,468
04 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
03 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	218,538
02 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	80,095
29 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	46,549
28 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	701,936
27 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	28,291
22 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,242,652
21 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	224,240
20 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	142,837
19 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	18,304
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	4,167
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	339,000
14 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	286,863
13 Dec 2023	0.0100	0.0130	0.0100	0.0130	0.0130	570,836
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	356,760
11 Dec 2023	0.0110	0.0120	0.0100	0.0100	0.0100	345,124
08 Dec 2023	0.0100	0.0130	0.0100	0.0100	0.0100	3,940,079
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	90,909
06 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.10+30.20(+0.39%)

ASX 2007,602.80+32.90(+0.43%)

AUD/USD0.6533+0.0006(+0.09%)

OIL79.41+0.41(+0.52%)

GOLD2,329.70+18.70(+0.81%)

Bitcoin AUD88,000.52-3,777.70(-4.12%)

Hexagon Energy Materials Limited (HXG.AX)

ALL ORDS
7,862.10
+30.20(+0.39%)

ASX 200
7,602.80
+32.90(+0.43%)

AUD/USD
0.6533
+0.0006(+0.09%)

OIL
79.41
+0.41(+0.52%)

GOLD
2,329.70
+18.70(+0.81%)

Bitcoin AUD
88,000.52
-3,777.70(-4.12%)