Australia markets close in 3 hours 26 minutes

QX Resources Limited (QXR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01100.0000 (0.00%)
As of 11:51AM AEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.01100.01100.01100.01100.0110732,326
28 May 20240.01000.01100.01000.01100.0110500,000
27 May 20240.01100.01200.01050.01200.01201,299,329
24 May 20240.01100.01100.01100.01100.0110100,000
23 May 20240.01100.01100.01100.01100.0110105,588
22 May 20240.01200.01200.01200.01200.012082,514
21 May 20240.01100.01100.01100.01100.0110170,434
20 May 20240.01100.01100.01100.01100.01102,028,844
17 May 20240.01200.01200.01100.01100.01101,100,235
16 May 20240.01200.01200.01200.01200.0120135,000
15 May 20240.01200.01300.01200.01300.0130744,246
14 May 20240.01200.01200.01200.01200.0120213,438
13 May 20240.01250.01250.01250.01250.012540,000
10 May 20240.01200.01200.01200.01200.0120421,316
09 May 20240.01300.01300.01100.01100.01101,004,907
08 May 20240.01200.01200.01200.01200.0120690,221
07 May 20240.01200.01200.01200.01200.0120315,241
06 May 20240.01300.01300.01200.01300.0130920,958
03 May 20240.01200.01300.01200.01300.0130891,324
02 May 20240.01200.01200.01100.01200.01201,209,280
01 May 20240.01400.01400.01100.01100.01104,466,944
30 Apr 20240.01400.01400.01400.01400.0140189,573
29 Apr 20240.01400.01400.01400.01400.0140-
26 Apr 20240.01450.01450.01400.01400.0140179,490
24 Apr 20240.01500.01500.01400.01400.01401,274,118
23 Apr 20240.01450.01500.01450.01500.015072,595
22 Apr 20240.01500.01500.01400.01400.0140373,560
19 Apr 20240.01500.01500.01500.01500.0150-
18 Apr 20240.01500.01500.01400.01500.0150202,502
17 Apr 20240.01400.01400.01400.01400.014015,711
16 Apr 20240.01500.01500.01400.01500.01503,115,906
15 Apr 20240.01500.01600.01500.01500.0150196,901
12 Apr 20240.01500.01500.01500.01500.0150261,254
11 Apr 20240.01600.01600.01500.01500.01501,128,929
10 Apr 20240.01600.01600.01600.01600.0160468,610
09 Apr 20240.01500.01600.01500.01600.0160389,574
08 Apr 20240.01600.01600.01600.01600.01601,101,175
05 Apr 20240.01600.01700.01500.01700.01701,503,465
04 Apr 20240.01700.01800.01600.01600.01604,344,076
03 Apr 20240.01700.01700.01700.01700.0170120,000
02 Apr 20240.01700.01800.01700.01700.0170393,976
28 Mar 20240.01800.01800.01750.01800.0180274,693
27 Mar 20240.01700.01800.01700.01800.0180409,219
26 Mar 20240.01700.01700.01700.01700.0170162,000
25 Mar 20240.01700.01700.01700.01700.017084,893
22 Mar 20240.01600.01900.01600.01700.01701,527,351
21 Mar 20240.01700.01700.01700.01700.0170250,000
20 Mar 20240.01600.01700.01600.01700.0170104,859
19 Mar 20240.01600.01600.01600.01600.016015,000
18 Mar 20240.01600.01700.01600.01700.0170205,930
15 Mar 20240.01800.01800.01600.01600.01603,111,222
14 Mar 20240.01900.01900.01800.01800.01801,042,296
13 Mar 20240.01900.01900.01900.01900.019034,117
12 Mar 20240.01900.01900.01900.01900.0190687,080
11 Mar 20240.01900.01900.01900.01900.0190617,302
08 Mar 20240.01900.01900.01900.01900.0190359,141
07 Mar 20240.02000.02000.01900.01900.01901,566,273
06 Mar 20240.02100.02100.02000.02000.0200725,918
05 Mar 20240.02100.02100.02100.02100.021060,500
04 Mar 20240.02000.02100.02000.02100.02101,508,826
01 Mar 20240.02100.02100.02000.02100.0210874,250
29 Feb 20240.02000.02000.02000.02000.0200284,327
28 Feb 20240.01900.02000.01900.01900.0190588,642
27 Feb 20240.02000.02000.01800.01900.0190554,962
26 Feb 20240.01900.01900.01900.01900.0190392,648
23 Feb 20240.01800.01900.01800.01800.0180807,621
22 Feb 20240.01900.01900.01700.01700.01701,910,394
21 Feb 20240.02000.02000.01900.01900.0190806,750
20 Feb 20240.02000.02000.02000.02000.02001,017,264
19 Feb 20240.02100.02150.02000.02000.0200679,965
16 Feb 20240.02000.02200.02000.02100.02101,318,913
15 Feb 20240.02000.02200.01900.02200.02201,385,961
14 Feb 20240.01900.02100.01900.02100.02101,874,114
13 Feb 20240.01900.01900.01800.01900.01901,186,257
12 Feb 20240.02200.02200.01800.01900.01905,022,518
09 Feb 20240.02500.02700.02200.02200.02209,864,650
08 Feb 20240.01900.02700.01900.02700.027019,445,735
07 Feb 20240.01700.01900.01700.01800.01803,314,642
06 Feb 20240.01500.01700.01500.01600.01602,088,630
05 Feb 20240.01600.01600.01200.01400.0140506,383
02 Feb 20240.01500.01500.01500.01500.0150323,952
01 Feb 20240.01700.01700.01500.01500.01501,637,458
31 Jan 20240.01700.01700.01700.01700.0170165,000
30 Jan 20240.01700.01700.01700.01700.0170301,497
29 Jan 20240.01800.01800.01700.01700.017036,111
25 Jan 20240.01800.01800.01700.01700.01701,440,892
24 Jan 20240.01900.01900.01700.01700.01702,743,167
23 Jan 20240.02100.02100.01900.01900.0190271,297
22 Jan 20240.02100.02100.02000.02100.02104,415,315
19 Jan 20240.02100.02100.02100.02100.0210750,000
18 Jan 20240.02100.02100.02100.02100.021044,548
17 Jan 20240.02100.02100.02100.02100.0210191,750
16 Jan 20240.02200.02200.02100.02100.02102,843,393
15 Jan 20240.02300.02300.02300.02300.0230241,666
12 Jan 20240.02200.02200.02200.02200.02205,300
11 Jan 20240.02300.02300.02300.02300.023099,882
10 Jan 20240.02300.02300.02300.02300.023024,700
09 Jan 20240.02400.02400.02300.02300.0230121,400
08 Jan 20240.02300.02400.02200.02200.02202,094,168
05 Jan 20240.02400.02400.02300.02400.0240508,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...