Hexima Limited (HXL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	761,801
19 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	400,251
16 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	30,000
15 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	625,000
12 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,006,276
11 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	956,058
10 Apr 2024	0.0120	0.0140	0.0120	0.0140	0.0140	511,000
09 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	20,000
05 Apr 2024	0.0120	0.0140	0.0120	0.0140	0.0140	1,143,593
04 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	42,398
03 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Apr 2024	0.0100	0.0120	0.0100	0.0120	0.0120	58,015
28 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 Mar 2024	0.0100	0.0130	0.0100	0.0120	0.0120	1,039,340
22 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Mar 2024	0.0110	0.0130	0.0100	0.0130	0.0130	385,946
15 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	29,227
14 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Mar 2024	0.0120	0.0130	0.0100	0.0130	0.0130	660,644
12 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Mar 2024	0.0120	0.0140	0.0120	0.0140	0.0140	35,000
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Mar 2024	0.0130	0.0150	0.0130	0.0150	0.0150	39,000
05 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Mar 2024	0.0120	0.0150	0.0120	0.0150	0.0150	32,925
01 Mar 2024	0.0130	0.0150	0.0130	0.0150	0.0150	72,475
29 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	37,373
27 Feb 2024	0.0110	0.0140	0.0110	0.0140	0.0140	252,475
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
16 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Feb 2024	0.0130	0.0150	0.0130	0.0150	0.0150	71,268
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Feb 2024	0.0120	0.0140	0.0120	0.0140	0.0140	35,000
08 Feb 2024	0.0130	0.0130	0.0110	0.0110	0.0110	90,076
07 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Feb 2024	0.0130	0.0130	0.0110	0.0110	0.0110	980,000
05 Feb 2024	0.0150	0.0160	0.0130	0.0160	0.0160	225,000
02 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
31 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Jan 2024	0.0170	0.0170	0.0160	0.0170	0.0170	20,116
25 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
24 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
23 Jan 2024	0.0180	0.0190	0.0160	0.0160	0.0160	27,197
22 Jan 2024	0.0140	0.0180	0.0140	0.0180	0.0180	7,303
19 Jan 2024	0.0180	0.0200	0.0180	0.0190	0.0190	34,303
18 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Jan 2024	0.0170	0.0180	0.0170	0.0180	0.0180	20,116
12 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
10 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Jan 2024	0.0160	0.0180	0.0160	0.0180	0.0180	79,581
05 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
03 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
02 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	50,055
29 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	14
19 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
15 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Dec 2023	0.0170	0.0180	0.0170	0.0180	0.0180	56,000
07 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	79,635
05 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
04 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	50,000
01 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
30 Nov 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6531+0.0007(+0.11%)

OIL84.03+0.46(+0.55%)

GOLD2,347.00+4.50(+0.19%)

Bitcoin AUD97,484.45-909.97(-0.92%)

Hexima Limited (HXL.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6531
+0.0007(+0.11%)

OIL
84.03
+0.46(+0.55%)

GOLD
2,347.00
+4.50(+0.19%)

Bitcoin AUD
97,484.45
-909.97(-0.92%)