PolarX Limited (PXX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 03:50PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0135	0.0135	0.0130	0.0130	0.0130	215,674
23 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	365,000
22 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	411,849
19 Apr 2024	0.0130	0.0130	0.0125	0.0130	0.0130	970,000
18 Apr 2024	0.0125	0.0130	0.0125	0.0130	0.0130	490,720
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0150	0.0150	0.0130	0.0130	0.0130	7,445,530
15 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,139,057
12 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,202,291
11 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	250,000
10 Apr 2024	0.0135	0.0140	0.0130	0.0140	0.0140	987,493
09 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,122,609
08 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	381,939
05 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	297,619
04 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	689,736
03 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	140,000
02 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	38,000
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	335,936
20 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	3,478,933
19 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	301,497
18 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	188,200
15 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	451,080
14 Mar 2024	0.0130	0.0150	0.0130	0.0140	0.0140	3,019,078
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	80,291
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	652,056
11 Mar 2024	0.0115	0.0120	0.0110	0.0110	0.0110	234,046
08 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
07 Mar 2024	0.0120	0.0120	0.0110	0.0115	0.0115	1,514,671
06 Mar 2024	0.0120	0.0120	0.0115	0.0115	0.0115	294,757
05 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	582,560
04 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	475,041
01 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	962,466
29 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	70,923
28 Feb 2024	0.0130	0.0140	0.0120	0.0120	0.0120	2,856,340
27 Feb 2024	0.0130	0.0150	0.0130	0.0135	0.0135	2,119,182
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,060,194
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	777,220
20 Feb 2024	0.0115	0.0130	0.0115	0.0130	0.0130	4,207,471
19 Feb 2024	0.0140	0.0140	0.0120	0.0120	0.0120	2,685,956
16 Feb 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,544,196
15 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	735,300
14 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	656,314
13 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	845,867
12 Feb 2024	0.0140	0.0140	0.0130	0.0140	0.0140	748,000
09 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	301,627
08 Feb 2024	0.0140	0.0150	0.0130	0.0130	0.0130	1,064,498
07 Feb 2024	0.0110	0.0150	0.0110	0.0130	0.0130	1,462,396
06 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	642,033
05 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,730,000
02 Feb 2024	0.0110	0.0120	0.0100	0.0120	0.0120	1,636,492
01 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,362,598
31 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,965,800
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,000
29 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	83,114
25 Jan 2024	0.0100	0.0120	0.0100	0.0120	0.0120	1,188,161
24 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,239,104
23 Jan 2024	0.0140	0.0140	0.0120	0.0120	0.0120	1,986,245
22 Jan 2024	0.0150	0.0170	0.0140	0.0140	0.0140	20,026,124
19 Jan 2024	0.0100	0.0140	0.0100	0.0140	0.0140	2,078,535
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	46,000
16 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	86,057
15 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	458,100
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,180,466
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	45,000
09 Jan 2024	0.0080	0.0085	0.0080	0.0080	0.0080	146,264
08 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	844,182
05 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	584,124
04 Jan 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,039,334
03 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	332,667
02 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,098,083
29 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	3,072,857
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,450,000
22 Dec 2023	0.0070	0.0070	0.0060	0.0065	0.0065	482,219
21 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,459,200
20 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	503,000
19 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	283,334
18 Dec 2023	0.0060	0.0065	0.0050	0.0060	0.0060	6,097,081
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	1,424,142
08 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	665,963
07 Dec 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,074,107
06 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,090,000
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	-	-	-	-	-	-
01 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	90,000
30 Nov 2023	0.0070	0.0075	0.0070	0.0075	0.0075	251,943
29 Nov 2023	0.0070	0.0070	0.0070	0.0070	0.0070	484,793
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,307.68-2,210.15(-2.24%)

PolarX Limited (PXX.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,307.68
-2,210.15(-2.24%)