PolarX Limited (PXX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

As of 10:59AM AEST. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	540,580
30 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,922,238
29 Apr 2024	0.0130	0.0135	0.0130	0.0130	0.0130	2,104,574
26 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	5,509,687
24 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	598,674
23 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	630,190
22 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	928,942
19 Apr 2024	0.0130	0.0140	0.0130	0.0130	0.0130	2,598,099
18 Apr 2024	0.0130	0.0140	0.0125	0.0140	0.0140	2,111,042
17 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,178,685
16 Apr 2024	0.0150	0.0155	0.0130	0.0130	0.0130	10,718,050
15 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	3,780,862
12 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	4,312,152
11 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	590,142
10 Apr 2024	0.0140	0.0140	0.0135	0.0140	0.0140	733,297
09 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,698,698
08 Apr 2024	0.0130	0.0130	0.0120	0.0130	0.0130	7,001,946
05 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,480,820
04 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,690,981
03 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	267,632
02 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	226,667
27 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	138,000
26 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	479,045
25 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	225,000
22 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	155,000
21 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	465,000
20 Mar 2024	0.0130	0.0130	0.0120	0.0130	0.0130	10,437,629
19 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,008,933
18 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	983,370
15 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	366,585
14 Mar 2024	0.0130	0.0150	0.0130	0.0135	0.0135	5,057,206
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	354,677
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,702,058
11 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	329,999
08 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,033,944
06 Mar 2024	0.0125	0.0125	0.0120	0.0120	0.0120	1,579,545
05 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	2,459,123
04 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,380,200
01 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,887,347
29 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	713,143
28 Feb 2024	0.0126	0.0136	0.0117	0.0136	0.0136	3,686,501
27 Feb 2024	0.0136	0.0146	0.0126	0.0126	0.0126	7,570,819
26 Feb 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
23 Feb 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
22 Feb 2024	0.0126	0.0136	0.0126	0.0136	0.0136	4,538,998
21 Feb 2024	0.0126	0.0126	0.0117	0.0126	0.0126	1,852,598
20 Feb 2024	0.0107	0.0126	0.0107	0.0126	0.0126	7,152,298
19 Feb 2024	0.0140	0.0140	0.0110	0.0110	0.0110	6,123,002
16 Feb 2024	0.0150	0.0150	0.0130	0.0130	0.0130	3,282,282
15 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	2,132,703
14 Feb 2024	0.0140	0.0145	0.0140	0.0140	0.0140	1,776,378
13 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	4,651,871
12 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	7,545,709
09 Feb 2024	0.0140	0.0150	0.0130	0.0150	0.0150	4,280,769
08 Feb 2024	0.0140	0.0150	0.0130	0.0130	0.0130	4,926,815
07 Feb 2024	0.0110	0.0150	0.0110	0.0130	0.0130	6,353,240
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,275,041
05 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,182,087
02 Feb 2024	0.0110	0.0130	0.0110	0.0130	0.0130	3,443,508
01 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	482,466
31 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,059,009
30 Jan 2024	0.0120	0.0130	0.0110	0.0130	0.0130	960,027
29 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	331,026
25 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,003,567
24 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,755,957
23 Jan 2024	0.0140	0.0140	0.0120	0.0120	0.0120	6,256,512
22 Jan 2024	0.0150	0.0170	0.0140	0.0140	0.0140	18,281,671
19 Jan 2024	0.0100	0.0150	0.0100	0.0130	0.0130	16,852,457
18 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	5,584,429
17 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	5,127,782
16 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	423,515
15 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,188,210
12 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,688,100
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	121,522
09 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,250,739
08 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	3,097,843
05 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	2,823,110
04 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	7,455,595
03 Jan 2024	0.0070	0.0080	0.0060	0.0070	0.0070	3,388,471
02 Jan 2024	0.0060	0.0065	0.0060	0.0060	0.0060	400,493
29 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	2,179,498
28 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
27 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
22 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	2,546,053
21 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	3,378,567
20 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	2,234,325
19 Dec 2023	0.0060	0.0070	0.0060	0.0060	0.0060	5,419,833
18 Dec 2023	0.0070	0.0070	0.0050	0.0060	0.0060	9,940,353
15 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	1,701,462
14 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	1,800,000
13 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	3,204,599
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,529
11 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,410,000
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,482,037
07 Dec 2023	0.0065	0.0070	0.0065	0.0070	0.0070	294,113
06 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	4,118,652
05 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	4,168,231
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,842.20-89.80(-1.13%)

ASX 2007,580.20-83.90(-1.09%)

AUD/USD0.6472-0.0008(-0.12%)

OIL81.14-0.79(-0.96%)

GOLD2,298.40-4.50(-0.20%)

Bitcoin AUD92,523.27-5,973.25(-6.06%)

PolarX Limited (PXX.AX)

ALL ORDS
7,842.20
-89.80(-1.13%)

ASX 200
7,580.20
-83.90(-1.09%)

AUD/USD
0.6472
-0.0008(-0.12%)

OIL
81.14
-0.79(-0.96%)

GOLD
2,298.40
-4.50(-0.20%)

Bitcoin AUD
92,523.27
-5,973.25(-6.06%)