News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Octanex Limited (OXX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 03:45PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 May 2022	0.0200	0.0200	0.0190	0.0190	0.0190	749,986
17 May 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 May 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
13 May 2022	0.0180	0.0180	0.0180	0.0180	0.0180	115,000
12 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 May 2022	0.0220	0.0220	0.0200	0.0200	0.0200	50,000
09 May 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
06 May 2022	0.0220	0.0220	0.0220	0.0220	0.0220	7,341
05 May 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
04 May 2022	0.0210	0.0220	0.0210	0.0220	0.0220	685,500
03 May 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
02 May 2022	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
29 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	159,248
28 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	2,250
26 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Apr 2022	0.0230	0.0230	0.0230	0.0230	0.0230	681
20 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	50,000
19 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
14 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
13 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
11 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Apr 2022	0.0250	0.0250	0.0240	0.0240	0.0240	453,500
07 Apr 2022	0.0250	0.0250	0.0240	0.0250	0.0250	125,772
06 Apr 2022	0.0270	0.0270	0.0250	0.0270	0.0270	515,025
05 Apr 2022	0.0270	0.0290	0.0270	0.0290	0.0290	7,793
04 Apr 2022	0.0270	0.0300	0.0270	0.0300	0.0300	316,173
01 Apr 2022	0.0240	0.0240	0.0240	0.0240	0.0240	1,000
31 Mar 2022	0.0280	0.0280	0.0250	0.0270	0.0270	90,073
30 Mar 2022	0.0280	0.0280	0.0270	0.0280	0.0280	218,700
29 Mar 2022	0.0300	0.0300	0.0270	0.0280	0.0280	356,788
28 Mar 2022	0.0230	0.0310	0.0230	0.0300	0.0300	588,312
25 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	1,000
24 Mar 2022	0.0230	0.0230	0.0200	0.0230	0.0230	532,856
23 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	56,704
22 Mar 2022	0.0250	0.0250	0.0250	0.0250	0.0250	5,250
21 Mar 2022	0.0260	0.0260	0.0260	0.0260	0.0260	38,462
18 Mar 2022	0.0270	0.0270	0.0270	0.0270	0.0270	157,978
17 Mar 2022	0.0200	0.0290	0.0200	0.0270	0.0270	1,274,641
16 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	6,240
15 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
14 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
10 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Mar 2022	0.0170	0.0180	0.0170	0.0180	0.0180	12,780
07 Mar 2022	0.0180	0.0180	0.0160	0.0170	0.0170	538,248
04 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	110,532
03 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	65,000
02 Mar 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Mar 2022	0.0190	0.0200	0.0190	0.0200	0.0200	58,000
28 Feb 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Feb 2022	0.0200	0.0200	0.0195	0.0200	0.0200	373,884
24 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
23 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
22 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Feb 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
18 Feb 2022	0.0230	0.0230	0.0210	0.0210	0.0210	466,391
17 Feb 2022	0.0220	0.0220	0.0210	0.0210	0.0210	263,759
16 Feb 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
15 Feb 2022	0.0230	0.0230	0.0230	0.0230	0.0230	18,924
14 Feb 2022	0.0220	0.0220	0.0220	0.0220	0.0220	109,318
11 Feb 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
10 Feb 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
09 Feb 2022	0.0240	0.0240	0.0240	0.0240	0.0240	-
08 Feb 2022	0.0240	0.0240	0.0240	0.0240	0.0240	175,376
07 Feb 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
04 Feb 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
03 Feb 2022	0.0230	0.0230	0.0230	0.0230	0.0230	175,882
02 Feb 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
01 Feb 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
31 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	1
24 Jan 2022	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Jan 2022	0.0230	0.0230	0.0210	0.0210	0.0210	379,788
20 Jan 2022	0.0220	0.0230	0.0220	0.0230	0.0230	126,086
19 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	22,882
18 Jan 2022	0.0230	0.0230	0.0230	0.0230	0.0230	5,739
17 Jan 2022	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 Jan 2022	0.0230	0.0230	0.0230	0.0230	0.0230	138,387
13 Jan 2022	0.0240	0.0240	0.0230	0.0230	0.0230	66,040
12 Jan 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2022	0.0250	0.0250	0.0250	0.0250	0.0250	3,800
07 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
06 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
05 Jan 2022	0.0220	0.0220	0.0220	0.0220	0.0220	30,965
04 Jan 2022	0.0240	0.0240	0.0240	0.0240	0.0240	6,680
31 Dec 2021	0.0260	0.0260	0.0260	0.0260	0.0260	-
30 Dec 2021	0.0280	0.0280	0.0260	0.0260	0.0260	139,224
29 Dec 2021	0.0230	0.0290	0.0230	0.0280	0.0280	276,754
24 Dec 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 Dec 2021	0.0190	0.0190	0.0190	0.0190	0.0190	2,662
22 Dec 2021	0.0200	0.0200	0.0180	0.0190	0.0190	145,080
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,303.30-123.30(-1.66%)

AUD/USD0.7021+0.0061(+0.8776%)

ASX 2007,064.50-118.20(-1.65%)

OIL105.79-3.80(-3.47%)

GOLD1,837.10+21.20(+1.17%)

BTC-AUD42,061.77-275.40(-0.65%)

News that makes you smarter and richer... For free.

Octanex Limited (OXX.AX)

ALL ORDS
7,303.30
-123.30(-1.66%)

AUD/USD
0.7021
+0.0061(+0.8776%)

ASX 200
7,064.50
-118.20(-1.65%)

OIL
105.79
-3.80(-3.47%)

GOLD
1,837.10
+21.20(+1.17%)

BTC-AUD
42,061.77
-275.40(-0.65%)