Australia markets closed

Octanex Limited (OXX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490-0.0070 (-12.50%)
At close: 3:55PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 May 20210.05500.05500.04500.04900.04901,168,777
06 May 20210.06000.06000.05500.05600.0560283,497
05 May 20210.06500.07700.06000.06000.0600868,127
04 May 20210.05900.05900.05900.05900.0590-
03 May 20210.05900.05900.05900.05900.0590-
30 Apr 20210.06100.06300.05200.05900.0590154,323
29 Apr 20210.07000.07000.06100.06100.0610353,171
28 Apr 20210.07300.07500.06000.07100.07101,563,361
27 Apr 20210.06400.11500.06400.07700.07709,849,143
26 Apr 20210.05000.05400.04900.05200.0520749,357
23 Apr 20210.03600.05200.03600.04700.04701,429,867
22 Apr 20210.03700.03900.03600.03600.036037,000
21 Apr 20210.03600.03900.03600.03800.0380182,175
20 Apr 20210.04000.04000.03600.03600.0360135,555
19 Apr 20210.03700.04300.03400.03900.03901,161,925
16 Apr 20210.04000.04100.03300.03600.0360779,353
15 Apr 20210.07100.07100.04100.04300.04301,443,543
14 Apr 20210.07600.08000.07100.07200.0720361,739
13 Apr 20210.04700.09500.04700.07100.07102,322,447
12 Apr 20210.03800.05000.03800.04500.0450664,229
09 Apr 20210.02900.03500.02900.03500.03501,692,321
08 Apr 20210.02500.02900.02500.02900.0290195,000
07 Apr 20210.01700.01700.01700.01700.0170-
06 Apr 20210.01700.01700.01700.01700.0170-
01 Apr 20210.01700.01700.01700.01700.0170-
31 Mar 20210.01700.01700.01700.01700.0170-
30 Mar 20210.01700.01700.01700.01700.0170-
29 Mar 20210.01700.01700.01700.01700.0170-
26 Mar 20210.01700.01700.01700.01700.0170-
25 Mar 20210.01700.01700.01700.01700.017020,000
24 Mar 20210.01600.01600.01600.01600.0160-
23 Mar 20210.01600.01600.01600.01600.0160-
22 Mar 20210.01600.01600.01600.01600.0160-
19 Mar 20210.01600.01600.01600.01600.0160-
18 Mar 20210.01600.01600.01600.01600.0160-
17 Mar 20210.01600.01600.01600.01600.016010,000
16 Mar 20210.01500.01500.01500.01500.0150-
15 Mar 20210.01500.01500.01500.01500.0150-
12 Mar 20210.01500.01500.01500.01500.0150-
11 Mar 20210.01500.01500.01500.01500.0150-
10 Mar 20210.01500.01500.01500.01500.0150-
09 Mar 20210.01500.01500.01500.01500.015062,500
08 Mar 20210.02500.02500.02500.02500.0250-
05 Mar 20210.02500.02500.02500.02500.0250-
04 Mar 20210.02500.02500.02500.02500.0250-
03 Mar 20210.02500.02500.02500.02500.0250-
02 Mar 20210.02500.02500.02500.02500.0250-
01 Mar 20210.02500.02500.02500.02500.0250-
26 Feb 20210.02500.02500.02500.02500.0250-
25 Feb 20210.02500.02500.02500.02500.0250-
24 Feb 20210.02500.02500.02500.02500.0250-
23 Feb 20210.02500.02500.02500.02500.0250-
22 Feb 20210.02500.02500.02500.02500.0250-
19 Feb 20210.02500.02500.02500.02500.0250-
18 Feb 20210.02500.02500.02500.02500.0250-
17 Feb 20210.02500.02500.02500.02500.0250-
16 Feb 20210.02500.02500.02500.02500.0250-
15 Feb 20210.02500.02500.02500.02500.0250-
12 Feb 20210.02500.02500.02500.02500.0250-
11 Feb 20210.02500.02500.02500.02500.0250-
10 Feb 20210.02500.02500.02500.02500.0250-
09 Feb 20210.02500.02500.02500.02500.0250-
08 Feb 20210.02500.02500.02500.02500.02505,000
05 Feb 20210.02500.02500.02500.02500.025025,000
04 Feb 20210.02800.02800.02500.02600.026043,500
03 Feb 20210.02200.02200.02200.02200.0220-
02 Feb 20210.02200.02200.02200.02200.0220-
01 Feb 20210.02200.02200.02200.02200.0220-
29 Jan 20210.02200.02200.02200.02200.022070,000
28 Jan 20210.02200.02200.02200.02200.0220-
27 Jan 20210.02200.02200.02200.02200.0220-
25 Jan 20210.02200.02200.02200.02200.0220-
22 Jan 20210.02200.02200.02200.02200.022070,000
21 Jan 20210.02100.02100.02100.02100.0210-
20 Jan 20210.02100.02100.02100.02100.0210-
19 Jan 20210.02100.02100.02100.02100.0210-
18 Jan 20210.02000.02100.02000.02100.021044,500
15 Jan 20210.01600.01600.01600.01600.0160-
14 Jan 20210.01600.01600.01600.01600.0160-
13 Jan 20210.01600.01600.01600.01600.0160-
12 Jan 20210.01600.01600.01600.01600.0160-
11 Jan 20210.01600.01600.01600.01600.016031,200
08 Jan 20210.01600.01600.01600.01600.0160-
07 Jan 20210.01600.01600.01600.01600.016057,580
06 Jan 20210.01600.01600.01600.01600.0160-
05 Jan 20210.01600.01600.01600.01600.016040,000
04 Jan 20210.01600.01600.01600.01600.0160-
31 Dec 20200.01600.01600.01600.01600.0160-
30 Dec 20200.01600.01600.01600.01600.0160-
29 Dec 20200.01600.01600.01600.01600.0160-
24 Dec 20200.01600.01600.01600.01600.0160-
23 Dec 20200.01600.01600.01600.01600.0160-
22 Dec 20200.01600.01600.01600.01600.0160-
21 Dec 20200.01600.01600.01600.01600.0160-
18 Dec 20200.01600.01600.01600.01600.0160-
17 Dec 20200.01600.01600.01600.01600.0160-
16 Dec 20200.01600.01600.01600.01600.016064,793
15 Dec 20200.01600.01600.01600.01600.0160-
14 Dec 20200.02100.02100.01600.01600.0160105,772
11 Dec 20200.02100.02100.02100.02100.0210-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...