HYD.AX - Hydrix Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Sep. 20190.02900.03000.02900.03000.0300255,840
16 Sep. 20190.02900.02900.02800.02900.0290442,858
13 Sep. 20190.02700.02800.02700.02800.0280603,048
12 Sep. 20190.02700.02700.02700.02700.0270151,459
11 Sep. 20190.02700.02800.02700.02700.0270194,438
10 Sep. 20190.02700.02700.02700.02700.0270313,808
09 Sep. 20190.02700.02700.02700.02700.0270168,096
06 Sep. 20190.02700.02700.02700.02700.027043,572
05 Sep. 20190.02500.02600.02500.02600.0260543,627
04 Sep. 20190.02500.02500.02400.02450.0245346,574
03 Sep. 2019------
02 Sep. 20190.02800.02800.02700.02700.0270642,996
30 Aug. 20190.03000.03000.02800.02800.0280490,843
29 Aug. 20190.02700.03000.02700.03000.03001,317,875
28 Aug. 20190.02700.02700.02700.02700.0270424,280
27 Aug. 20190.02800.02800.02700.02700.0270218,000
26 Aug. 20190.02700.02700.02600.02700.0270590,271
23 Aug. 20190.02800.02800.02800.02800.0280-
22 Aug. 20190.03000.03000.02800.02800.02801,088,352
21 Aug. 20190.02900.02900.02900.02900.0290215,340
20 Aug. 20190.02900.02900.02900.02900.029031,775
19 Aug. 20190.02900.02900.02900.02900.0290137,171
16 Aug. 20190.02800.02900.02800.02900.0290292,263
15 Aug. 20190.03000.03000.02900.02900.0290546,140
14 Aug. 20190.03000.03100.03000.03100.0310524,846
13 Aug. 20190.02900.02900.02800.02900.0290418,563
12 Aug. 20190.03000.03000.03000.03000.0300510,965
09 Aug. 20190.03100.03100.03000.03000.0300589,447
08 Aug. 20190.03000.03000.03000.03000.0300876,808
07 Aug. 20190.03000.03000.02900.02900.0290358,792
06 Aug. 20190.03000.03000.03000.03000.03001,027,654
05 Aug. 20190.03400.03400.03400.03400.034013,904
02 Aug. 20190.03500.03600.03400.03500.0350905,878
01 Aug. 20190.03400.03400.03300.03400.0340657,513
31 Jul. 20190.03400.03500.03200.03400.03402,197,523
30 Jul. 20190.04100.04100.03400.03500.03505,001,265
29 Jul. 20190.03700.03900.03500.03700.037014,419,442
26 Jul. 20190.03100.03600.03100.03400.03406,452,074
25 Jul. 20190.03000.03100.03000.03000.03001,083,445
24 Jul. 20190.03000.03100.03000.03000.0300342,000
23 Jul. 20190.02900.02900.02900.02900.0290341,217
22 Jul. 20190.03000.03000.03000.03000.0300-
19 Jul. 20190.03000.03100.03000.03000.0300384,576
18 Jul. 20190.03000.03100.03000.03000.0300616,385
17 Jul. 20190.03000.03000.02800.02800.0280532,988
16 Jul. 20190.03100.03100.03100.03100.0310-
15 Jul. 20190.03000.03100.03000.03100.0310741,390
12 Jul. 20190.02800.03000.02800.03000.0300283,028
11 Jul. 20190.02900.02900.02800.02800.02801,664,166
10 Jul. 20190.02800.03000.02800.03000.0300366,139
09 Jul. 20190.03200.03200.02900.02900.02902,263,576
08 Jul. 20190.03100.03200.03100.03100.0310354,631
05 Jul. 20190.03200.03200.03100.03100.03101,018,001
04 Jul. 20190.03200.03200.03100.03200.03201,145,682
03 Jul. 20190.03200.03300.03100.03100.03103,044,009
02 Jul. 20190.02700.03200.02600.03200.032011,857,093
01 Jul. 20190.02300.02400.02300.02300.0230420,728
28 Jun. 20190.02400.02400.02200.02200.02204,219,813
27 Jun. 20190.02300.02400.02300.02400.02401,512,781
26 Jun. 20190.02400.02500.02300.02300.0230849,174
25 Jun. 20190.02500.02500.02400.02400.0240381,769
24 Jun. 20190.02400.02500.02400.02500.0250480,104
21 Jun. 20190.02400.02700.02400.02400.02405,176,690
20 Jun. 20190.02300.02500.02300.02400.0240727,766
19 Jun. 20190.02300.02400.02200.02400.02401,323,392
18 Jun. 20190.02400.02400.02300.02300.0230371,000
17 Jun. 20190.02400.02500.02300.02300.02301,140,405
14 Jun. 20190.02300.02300.02300.02300.0230893,376
13 Jun. 20190.02300.02300.02300.02300.023060,654
12 Jun. 20190.02300.02400.02300.02400.024054,144
11 Jun. 20190.02300.02300.02300.02300.023089,412
07 Jun. 20190.02400.02400.02200.02300.0230524,004
06 Jun. 20190.02500.02500.02500.02500.025048,678
05 Jun. 20190.02500.02500.02500.02500.0250478,548
04 Jun. 20190.02600.02600.02600.02600.0260250,705
03 Jun. 20190.02600.02800.02600.02800.0280262,482
31 May 20190.02900.02900.02700.02700.0270493,365
30 May 20190.02700.02900.02700.02900.0290304,139
29 May 20190.03000.03000.02900.02900.0290355,000
28 May 20190.02800.03000.02700.03000.03001,362,261
27 May 20190.02700.02700.02700.02700.0270188,355
24 May 20190.02700.02700.02600.02600.0260194,250
23 May 20190.02800.02800.02500.02500.0250844,613
22 May 20190.02900.03000.02800.02800.0280550,999
21 May 20190.02900.03100.02900.03000.0300626,648
20 May 20190.03000.03100.03000.03100.0310712,168
17 May 20190.03000.03100.03000.03100.0310582,028
16 May 20190.03300.03500.03000.03000.03002,703,688
15 May 20190.03100.03700.03100.03300.03305,283,548
14 May 20190.03300.03300.02900.03100.03104,289,544
13 May 20190.02900.03200.02800.03200.03204,010,024
10 May 20190.02400.02800.02300.02800.02803,706,238
09 May 20190.02300.02300.02300.02300.0230313,180
08 May 20190.02300.02300.02300.02300.0230728,900
07 May 20190.02300.02300.02300.02300.023099,084
06 May 20190.02500.02500.02300.02300.0230843,334
03 May 20190.02600.02600.02600.02600.02601,850,653
02 May 20190.02600.02600.02600.02600.0260190,000
01 May 20190.02600.02700.02600.02600.0260250,384
30 Apr. 20190.02200.02600.02200.02600.02601,546,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...