Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

QX Resources Limited (QXR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

-0.0010

(-4.35%)

At close: 04:10PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0240	0.0240	0.0210	0.0220	0.0220	1,742,077
21 Sept 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,085,562
20 Sept 2023	0.0260	0.0280	0.0240	0.0240	0.0240	4,349,037
19 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	211,571
18 Sept 2023	0.0230	0.0250	0.0230	0.0250	0.0250	972,518
15 Sept 2023	0.0250	0.0250	0.0240	0.0240	0.0240	424,285
14 Sept 2023	0.0230	0.0250	0.0230	0.0230	0.0230	936,540
13 Sept 2023	0.0240	0.0250	0.0230	0.0250	0.0250	222,585
12 Sept 2023	0.0240	0.0250	0.0240	0.0250	0.0250	612,441
11 Sept 2023	0.0250	0.0250	0.0240	0.0240	0.0240	445,599
08 Sept 2023	0.0230	0.0250	0.0220	0.0250	0.0250	939,177
07 Sept 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,303,309
06 Sept 2023	0.0270	0.0270	0.0260	0.0260	0.0260	38,488
05 Sept 2023	0.0280	0.0280	0.0260	0.0260	0.0260	1,432,737
04 Sept 2023	0.0290	0.0290	0.0280	0.0280	0.0280	266,865
01 Sept 2023	0.0280	0.0290	0.0260	0.0290	0.0290	192,226
31 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	28,700
30 Aug 2023	0.0300	0.0300	0.0280	0.0280	0.0280	921,077
29 Aug 2023	0.0290	0.0310	0.0270	0.0290	0.0290	3,068,281
28 Aug 2023	0.0300	0.0320	0.0280	0.0320	0.0320	781,541
25 Aug 2023	0.0290	0.0310	0.0280	0.0300	0.0300	1,010,055
24 Aug 2023	0.0300	0.0300	0.0280	0.0280	0.0280	809,162
23 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	768,142
22 Aug 2023	0.0300	0.0310	0.0300	0.0300	0.0300	419,900
21 Aug 2023	0.0310	0.0320	0.0300	0.0300	0.0300	1,366,362
18 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	386,783
17 Aug 2023	0.0320	0.0330	0.0320	0.0320	0.0320	946,321
16 Aug 2023	0.0330	0.0330	0.0310	0.0310	0.0310	894,419
15 Aug 2023	0.0320	0.0330	0.0310	0.0310	0.0310	931,209
14 Aug 2023	0.0330	0.0330	0.0310	0.0310	0.0310	341,697
11 Aug 2023	0.0320	0.0320	0.0310	0.0310	0.0310	45,185
10 Aug 2023	0.0310	0.0320	0.0300	0.0320	0.0320	980,008
09 Aug 2023	0.0340	0.0340	0.0305	0.0310	0.0310	1,833,085
08 Aug 2023	0.0350	0.0350	0.0330	0.0340	0.0340	2,151,627
07 Aug 2023	0.0340	0.0350	0.0330	0.0340	0.0340	3,522,573
04 Aug 2023	0.0290	0.0340	0.0290	0.0330	0.0330	3,274,807
03 Aug 2023	0.0300	0.0300	0.0280	0.0290	0.0290	427,732
02 Aug 2023	0.0280	0.0310	0.0280	0.0300	0.0300	2,813,840
01 Aug 2023	0.0280	0.0290	0.0260	0.0270	0.0270	1,265,742
31 July 2023	0.0270	0.0300	0.0250	0.0270	0.0270	3,139,729
28 July 2023	0.0260	0.0280	0.0260	0.0280	0.0280	717,798
27 July 2023	0.0250	0.0260	0.0250	0.0260	0.0260	1,052,787
26 July 2023	0.0240	0.0250	0.0240	0.0250	0.0250	2,003,799
25 July 2023	0.0240	0.0240	0.0220	0.0230	0.0230	662,565
24 July 2023	0.0230	0.0240	0.0220	0.0220	0.0220	2,272,889
21 July 2023	0.0230	0.0230	0.0230	0.0230	0.0230	197,618
20 July 2023	0.0230	0.0240	0.0230	0.0230	0.0230	588,342
19 July 2023	0.0240	0.0240	0.0230	0.0230	0.0230	1,089,015
18 July 2023	0.0240	0.0250	0.0240	0.0240	0.0240	169,077
17 July 2023	0.0250	0.0250	0.0240	0.0240	0.0240	1,443,397
14 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	924,449
13 July 2023	0.0260	0.0260	0.0250	0.0250	0.0250	814,401
12 July 2023	0.0280	0.0280	0.0260	0.0260	0.0260	1,691,443
11 July 2023	0.0260	0.0280	0.0250	0.0270	0.0270	4,558,691
10 July 2023	0.0250	0.0280	0.0250	0.0250	0.0250	3,918,360
07 July 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,411,562
06 July 2023	0.0230	0.0260	0.0230	0.0260	0.0260	3,205,525
05 July 2023	0.0240	0.0250	0.0230	0.0230	0.0230	3,482,764
04 July 2023	0.0220	0.0245	0.0210	0.0230	0.0230	4,285,555
03 July 2023	0.0200	0.0200	0.0190	0.0200	0.0200	3,897,654
30 June 2023	0.0200	0.0200	0.0190	0.0190	0.0190	4,744,183
29 June 2023	0.0190	0.0210	0.0180	0.0200	0.0200	6,090,141
28 June 2023	0.0240	0.0240	0.0190	0.0190	0.0190	7,888,676
27 June 2023	0.0290	0.0290	0.0230	0.0250	0.0250	14,632,828
26 June 2023	0.0310	0.0310	0.0300	0.0300	0.0300	2,522,006
23 June 2023	0.0310	0.0320	0.0310	0.0310	0.0310	386,137
22 June 2023	0.0310	0.0320	0.0310	0.0310	0.0310	1,428,274
21 June 2023	0.0310	0.0320	0.0310	0.0310	0.0310	754,092
20 June 2023	0.0330	0.0340	0.0300	0.0310	0.0310	1,809,864
19 June 2023	0.0350	0.0370	0.0330	0.0330	0.0330	1,304,394
16 June 2023	0.0340	0.0370	0.0340	0.0360	0.0360	1,749,559
15 June 2023	0.0350	0.0350	0.0340	0.0350	0.0350	1,430,667
14 June 2023	0.0320	0.0330	0.0310	0.0330	0.0330	1,306,316
13 June 2023	0.0320	0.0330	0.0320	0.0320	0.0320	1,638,338
09 June 2023	0.0320	0.0330	0.0320	0.0320	0.0320	1,325,832
08 June 2023	0.0340	0.0340	0.0330	0.0330	0.0330	1,979,572
07 June 2023	0.0350	0.0350	0.0330	0.0340	0.0340	3,046,648
06 June 2023	0.0360	0.0360	0.0350	0.0350	0.0350	353,658
05 June 2023	0.0380	0.0380	0.0360	0.0380	0.0380	233,913
02 June 2023	0.0370	0.0370	0.0360	0.0360	0.0360	1,514,342
01 June 2023	0.0370	0.0370	0.0360	0.0360	0.0360	1,604,591
31 May 2023	0.0370	0.0370	0.0360	0.0360	0.0360	1,092,844
30 May 2023	0.0380	0.0380	0.0360	0.0360	0.0360	917,388
29 May 2023	0.0400	0.0400	0.0370	0.0390	0.0390	844,710
26 May 2023	0.0400	0.0400	0.0380	0.0390	0.0390	1,458,323
25 May 2023	0.0410	0.0410	0.0400	0.0400	0.0400	1,111,836
24 May 2023	0.0400	0.0430	0.0400	0.0410	0.0410	3,091,044
23 May 2023	0.0360	0.0410	0.0360	0.0400	0.0400	4,623,597
22 May 2023	0.0360	0.0360	0.0360	0.0360	0.0360	1,139,709
19 May 2023	0.0370	0.0380	0.0360	0.0360	0.0360	1,007,748
18 May 2023	0.0390	0.0390	0.0360	0.0360	0.0360	1,982,850
17 May 2023	0.0350	0.0390	0.0350	0.0390	0.0390	4,560,425
16 May 2023	0.0350	0.0350	0.0340	0.0340	0.0340	934,634
15 May 2023	0.0370	0.0370	0.0340	0.0350	0.0350	1,410,643
12 May 2023	0.0360	0.0365	0.0350	0.0365	0.0365	1,174,484
11 May 2023	0.0370	0.0370	0.0350	0.0350	0.0350	1,693,993
10 May 2023	0.0360	0.0380	0.0360	0.0360	0.0360	1,411,659
09 May 2023	0.0345	0.0360	0.0345	0.0350	0.0350	825,507
08 May 2023	0.0360	0.0360	0.0340	0.0350	0.0350	433,231
05 May 2023	0.0370	0.0380	0.0340	0.0340	0.0340	1,045,306
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,254.66-88.88(-0.21%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

QX Resources Limited (QXR.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,254.66
-88.88(-0.21%)