Hydrix Limited (HYD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

0.0000

(0.00%)

At close: 12:40PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	39,750
22 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	4,341
18 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	210,490
17 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	404,836
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,350
15 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,400,000
12 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	686,176
11 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	56,360
10 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Apr 2024	0.0180	0.0200	0.0180	0.0190	0.0190	97,507
08 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	31,859
05 Apr 2024	0.0180	0.0190	0.0170	0.0190	0.0190	100,373
04 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100,366
03 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	12,483
02 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	11,855
28 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	98,792
27 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	256,487
26 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	11,511
25 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	55,095
21 Mar 2024	0.0170	0.0180	0.0170	0.0180	0.0180	35,798
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Mar 2024	0.0180	0.0190	0.0180	0.0190	0.0190	585,058
14 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	995,100
13 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,047
12 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	96,748
07 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,600
06 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	40,000
05 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	33,248
04 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	148,005
29 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	71,077
28 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	130,000
27 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	372,364
26 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	263,032
23 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,002
21 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
20 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	209,787
19 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,388
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,695
14 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	16,000
12 Feb 2024	0.0220	0.0230	0.0220	0.0220	0.0220	7,137
09 Feb 2024	0.0200	0.0230	0.0200	0.0230	0.0230	462,098
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	106,222
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	40,000
06 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	14,744
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	377,036
02 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	158,922
01 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	58,839
31 Jan 2024	0.0210	0.0220	0.0200	0.0220	0.0220	130,000
30 Jan 2024	0.0200	0.0220	0.0200	0.0210	0.0210	330,100
29 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	100,010
25 Jan 2024	0.0215	0.0215	0.0210	0.0210	0.0210	11,265
24 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
23 Jan 2024	0.0220	0.0220	0.0215	0.0220	0.0220	501,785
22 Jan 2024	0.0210	0.0230	0.0210	0.0220	0.0220	232,707
19 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	92,163
18 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	7,277
17 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
16 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	400,000
15 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
12 Jan 2024	0.0230	0.0230	0.0210	0.0210	0.0210	175,688
11 Jan 2024	0.0190	0.0240	0.0190	0.0240	0.0240	474,636
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,290
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
08 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,826
05 Jan 2024	0.0190	0.0210	0.0190	0.0210	0.0210	131,513
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	20,733
29 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	16,123
28 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	83,876
27 Dec 2023	0.0180	0.0190	0.0180	0.0180	0.0180	46,088
22 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	20,437
20 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	54,930
18 Dec 2023	0.0200	0.0220	0.0190	0.0190	0.0190	218,227
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	53,505
14 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	543,219
13 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	74,512
06 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	15,400
30 Nov 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
29 Nov 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6498+0.0009(+0.14%)

OIL82.82-0.54(-0.65%)

GOLD2,331.50-10.60(-0.45%)

Bitcoin AUD97,883.76-3,778.81(-3.72%)

Hydrix Limited (HYD.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6498
+0.0009(+0.14%)

OIL
82.82
-0.54(-0.65%)

GOLD
2,331.50
-10.60(-0.45%)

Bitcoin AUD
97,883.76
-3,778.81(-3.72%)