Australia markets closed

QX Resources Limited (QXR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
At close: 03:28PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Jan 20240.02300.02400.02300.02400.024077,944
03 Jan 20240.02300.02400.02300.02400.02401,133,702
02 Jan 20240.02300.02400.02300.02400.0240426,586
29 Dec 20230.02300.02300.02300.02300.0230945
28 Dec 20230.02400.02400.02400.02400.024043,982
27 Dec 20230.02400.02400.02300.02400.0240335,000
22 Dec 20230.02400.02400.02400.02400.0240289,600
21 Dec 20230.02400.02400.02300.02400.02401,461,947
20 Dec 20230.02400.02400.02300.02300.0230205,100
19 Dec 20230.02300.02400.02300.02300.0230799,216
18 Dec 20230.02500.02500.02200.02200.0220761,164
15 Dec 20230.02400.02500.02400.02500.0250274,136
14 Dec 20230.02400.02500.02400.02400.0240815,988
13 Dec 20230.02200.02300.02200.02300.0230351,862
12 Dec 20230.02400.02400.02100.02100.02102,470,490
11 Dec 20230.02400.02400.02300.02300.02301,433,013
08 Dec 20230.02600.02600.02500.02500.0250367,865
07 Dec 20230.02700.02700.02400.02400.02402,069,630
06 Dec 20230.02700.02700.02600.02600.0260259,536
05 Dec 20230.02700.02700.02600.02600.0260829,500
04 Dec 20230.02800.02800.02700.02800.02801,082,152
01 Dec 20230.02700.03000.02700.03000.0300826,007
30 Nov 20230.02700.02700.02600.02600.0260350,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...