HYD.AX - Hydrix Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 20200.21000.21000.20500.20500.205039,625
21 Feb 20200.20500.22000.20500.21500.2150153,674
20 Feb 20200.20000.20500.19000.20500.205081,699
19 Feb 20200.20000.20000.20000.20000.200024,878
18 Feb 20200.20000.20000.20000.20000.20007,000
17 Feb 20200.20000.20000.20000.20000.200063,820
14 Feb 20200.22000.22000.20000.21000.2100211,570
13 Feb 20200.22000.22000.21500.22000.220076,152
12 Feb 20200.22000.22000.22000.22000.220025,109
11 Feb 20200.22000.22000.22000.22000.2200-
10 Feb 20200.22000.22000.22000.22000.220052,746
07 Feb 20200.22000.22000.22000.22000.22002,000
06 Feb 20200.23000.23000.20500.22000.2200359,337
05 Feb 20200.23000.23000.23000.23000.230058
04 Feb 20200.23500.23500.23000.23000.230019,788
03 Feb 20200.24000.24000.23500.23500.235044,825
31 Jan 20200.24000.24700.23500.24500.245023,791
30 Jan 20200.25000.25000.23500.23500.235065,099
29 Jan 20200.24000.24000.23500.24000.2400120,520
28 Jan 20200.24500.24500.23000.23000.2300130,165
24 Jan 20200.26000.26000.25000.25000.2500162,500
23 Jan 20200.26500.26500.26500.26500.265017,544
22 Jan 20200.26000.26500.26000.26500.2650178,810
21 Jan 20200.26500.27500.26000.26000.2600157,731
20 Jan 20200.25000.27000.25000.25000.2500139,677
17 Jan 20200.25000.25000.24000.24000.2400231,747
16 Jan 20200.21000.25000.21000.23500.2350269,896
15 Jan 20200.21000.21000.20500.20500.205084,804
14 Jan 20200.19500.20500.19500.20500.205075,223
13 Jan 20200.20500.20500.20000.20000.200058,401
10 Jan 20200.20500.20500.20000.20000.200064,999
09 Jan 20200.20000.21500.19500.20000.2000343,646
08 Jan 20200.20500.21000.20000.21000.21003,003
07 Jan 20200.22000.22000.22000.22000.220065,248
06 Jan 20200.22000.23000.22000.23000.230049,562
03 Jan 20200.24000.24000.22000.22000.22009,576
02 Jan 20200.24000.24000.24000.24000.240083,744
31 Dec 20190.23500.24000.23500.24000.240021,256
30 Dec 20190.21500.24000.21000.24000.240034,226
27 Dec 20190.22500.22500.22500.22500.22509,900
24 Dec 20190.24000.24000.24000.24000.2400-
23 Dec 20190.24000.24000.24000.24000.2400-
20 Dec 20190.24000.24000.24000.24000.2400-
19 Dec 20190.24000.24000.24000.24000.2400-
18 Dec 20190.24000.24000.24000.24000.2400-
17 Dec 20190.24000.24000.24000.24000.2400-
16 Dec 20190.24000.24000.24000.24000.2400-
16 Dec 20191:10 Stock split
13 Dec 20190.27000.27000.24000.24000.2400219,985
12 Dec 20190.24000.27000.24000.25000.2500368,755
11 Dec 20190.02400.02400.02400.02400.0240500,001
10 Dec 20190.02400.02400.02400.02400.0240500
09 Dec 20190.02500.02500.02500.02500.02501,797,069
06 Dec 20190.02400.02400.02400.02400.024087,776
05 Dec 20190.02600.02600.02400.02500.0250807,409
04 Dec 20190.02500.02500.02500.02500.0250469,643
03 Dec 20190.02700.02700.02600.02600.0260242,500
02 Dec 20190.02700.02700.02600.02600.026050,000
29 Nov 20190.02600.02700.02600.02700.0270507,678
28 Nov 20190.02800.02800.02600.02600.0260538,110
27 Nov 20190.02800.02800.02700.02700.0270201,350
26 Nov 20190.02700.02800.02700.02800.0280651,280
25 Nov 20190.02900.02900.02800.02800.0280533,385
22 Nov 20190.02900.02900.02800.02800.0280700,000
21 Nov 20190.02900.02900.02800.02800.0280994,686
20 Nov 20190.02900.02900.02900.02900.0290610,464
19 Nov 20190.02800.02900.02800.02900.0290649,503
18 Nov 20190.02700.02900.02700.02900.02901,089,977
15 Nov 20190.02600.02700.02600.02700.0270313,535
14 Nov 20190.02600.02600.02600.02600.0260242,705
13 Nov 20190.02600.02600.02500.02600.02601,474,789
12 Nov 20190.02700.02700.02500.02500.0250760,630
11 Nov 20190.02900.02900.02800.02800.0280835,334
08 Nov 20190.02800.02900.02700.02700.02701,165,159
07 Nov 20190.29000.29000.28000.28000.2800394,774
06 Nov 20190.30000.30000.29000.29000.2900161,097
05 Nov 20190.03000.03000.03000.03000.0300742,666
04 Nov 20190.03100.03200.02900.03000.03002,486,104
01 Nov 20190.03200.03200.03200.03200.0320-
31 Oct 20190.03200.03200.03200.03200.0320-
30 Oct 20190.03200.03200.03200.03200.0320401,794
29 Oct 20190.03300.03300.03300.03300.033045,217
28 Oct 20190.03300.03300.03200.03300.03301,045,039
25 Oct 20190.03500.03600.03300.03500.03501,837,894
24 Oct 20190.03400.03450.03300.03400.03401,505,571
23 Oct 20190.03600.03600.03300.03500.03502,515,874
22 Oct 20190.03300.03800.03300.03600.03605,805,216
21 Oct 20190.03500.03500.03400.03400.0340497,884
18 Oct 20190.03500.03600.03500.03500.03501,704,062
17 Oct 20190.03300.03600.03300.03500.03501,893,315
16 Oct 20190.03300.03500.03200.03200.03203,914,037
15 Oct 20190.03300.03300.03200.03200.0320731,659
14 Oct 20190.03000.03300.03000.03300.03302,957,071
11 Oct 20190.02900.02900.02900.02900.0290254,072
10 Oct 20190.02900.02900.02900.02900.0290100,000
09 Oct 20190.02900.02900.02900.02900.0290244,137
08 Oct 20190.02900.02900.02900.02900.029078,230
07 Oct 20190.03000.03000.02900.02900.02901,091,576
04 Oct 20190.03000.03000.02900.03000.0300573,011
03 Oct 20190.03200.03200.02900.02900.02901,810,686
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...