Australia markets close in 1 hour 7 minutes

QX Resources Limited (QXR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0120+0.0010 (+9.09%)
As of 02:30PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.01200.01200.01200.01200.012029,440
01 May 20240.01400.01400.01100.01100.01102,785,437
30 Apr 20240.01400.01400.01400.01400.0140439,427
29 Apr 20240.01400.01500.01400.01500.015028,772
26 Apr 2024------
24 Apr 20240.01400.01500.01400.01450.0145257,315
23 Apr 20240.01500.01500.01400.01400.0140138,733
22 Apr 20240.01400.01500.01400.01400.0140290,000
19 Apr 20240.01400.01400.01400.01400.0140170,762
18 Apr 20240.01500.01500.01400.01500.0150266,804
17 Apr 2024------
16 Apr 20240.01400.01400.01400.01400.014069,000
15 Apr 20240.01600.01600.01500.01500.0150194,200
12 Apr 20240.01500.01600.01500.01600.0160366,818
11 Apr 20240.01600.01600.01500.01500.0150446,822
10 Apr 20240.01600.01600.01600.01600.01609,432
09 Apr 2024------
08 Apr 20240.01600.01600.01600.01600.01604,500
05 Apr 20240.01600.01600.01600.01600.016044,475
04 Apr 20240.01700.01800.01600.01600.0160964,545
03 Apr 20240.01700.01700.01700.01700.01708,800
02 Apr 20240.01700.01750.01700.01700.0170784,695
28 Mar 20240.01800.01800.01700.01700.0170377,487
27 Mar 20240.01600.01700.01600.01700.0170646,595
26 Mar 20240.01750.01800.01750.01800.018026,000
25 Mar 20240.01700.01700.01700.01700.0170146,718
22 Mar 20240.01700.01800.01700.01700.0170762,520
21 Mar 20240.01650.01700.01600.01700.0170155,961
20 Mar 20240.01700.01700.01700.01700.0170200,763
19 Mar 20240.01600.01700.01600.01700.017045,000
18 Mar 20240.01700.01700.01600.01700.0170148,957
15 Mar 20240.01700.01800.01700.01700.0170658,800
14 Mar 20240.01800.01800.01800.01800.0180720,000
13 Mar 2024------
12 Mar 2024------
11 Mar 20240.01900.01900.01900.01900.0190344,500
08 Mar 20240.01900.01900.01850.01900.0190622,887
07 Mar 20240.02000.02000.01800.01900.01902,567,887
06 Mar 20240.02000.02000.02000.02000.0200170,168
05 Mar 2024------
04 Mar 20240.02100.02200.01900.02100.0210767,579
01 Mar 20240.02100.02100.02000.02100.0210910,418
29 Feb 20240.02000.02100.02000.02050.0205130,690
28 Feb 20240.01850.02000.01850.01950.0195630,700
27 Feb 20240.01900.01900.01800.01800.0180321,641
26 Feb 20240.01900.02000.01900.01900.0190155,882
23 Feb 20240.01800.01800.01800.01800.018012,200
22 Feb 20240.01800.01800.01800.01800.01801,347,762
21 Feb 20240.01900.02000.01900.01900.0190493,686
20 Feb 20240.02000.02100.02000.02000.0200328,519
19 Feb 20240.02100.02100.02000.02000.0200587,458
16 Feb 20240.02100.02300.02000.02300.0230625,472
15 Feb 20240.02000.02200.02000.02200.0220497,130
14 Feb 20240.01900.02000.01900.02000.0200291,346
13 Feb 20240.01900.02000.01800.01900.0190765,016
12 Feb 20240.02300.02300.01800.01900.01903,419,296
09 Feb 20240.02400.02700.02200.02200.02205,512,292
08 Feb 20240.01900.02700.01900.02700.02709,161,136
07 Feb 20240.01800.01900.01800.01800.0180929,609
06 Feb 20240.01500.01700.01500.01600.01601,243,972
05 Feb 20240.01500.01500.01200.01200.0120158,398
02 Feb 20240.01600.01600.01600.01600.0160284,400
01 Feb 20240.01600.01700.01500.01500.0150391,437
31 Jan 20240.01700.01700.01700.01700.017035,000
30 Jan 20240.01700.01750.01700.01700.0170348,126
29 Jan 20240.01700.01700.01700.01700.017039,107
25 Jan 20240.01800.01800.01800.01800.0180264,138
24 Jan 20240.01900.01900.01700.01700.0170638,424
23 Jan 20240.01900.01900.01900.01900.0190176,700
22 Jan 20240.02000.02100.01900.02000.02001,072,359
19 Jan 20240.02150.02150.02150.02150.0215265,159
18 Jan 2024------
17 Jan 20240.02100.02100.02100.02100.0210418,175
16 Jan 20240.02200.02200.02200.02200.02201,496,839
15 Jan 20240.02200.02200.02200.02200.022011,500
12 Jan 20240.02200.02200.02200.02200.022043,782
11 Jan 20240.02300.02300.02300.02300.023021,739
10 Jan 20240.02200.02200.02200.02200.022017,000
09 Jan 2024------
08 Jan 20240.02400.02400.02300.02300.02301,685,178
05 Jan 20240.02300.02400.02300.02400.0240387,775
04 Jan 20240.02400.02400.02300.02400.024096,459
03 Jan 20240.02400.02400.02400.02400.024095,543
02 Jan 20240.02400.02400.02300.02300.0230357,721
29 Dec 2023------
28 Dec 20230.02400.02400.02400.02400.024024,077
27 Dec 20230.02300.02300.02300.02300.023030,000
22 Dec 20230.02400.02500.02400.02500.0250166,400
21 Dec 20230.02300.02400.02300.02400.0240669,306
20 Dec 20230.02400.02400.02300.02300.0230371,666
19 Dec 20230.02300.02400.02300.02300.0230422,823
18 Dec 20230.02400.02400.02200.02200.0220518,658
15 Dec 20230.02400.02500.02400.02500.025063,186
14 Dec 2023------
13 Dec 20230.02200.02400.02200.02400.0240153,027
12 Dec 20230.02400.02400.02200.02200.0220863,827
11 Dec 20230.02400.02400.02300.02300.02301,062,720
08 Dec 20230.02600.02600.02500.02500.0250204,635
07 Dec 20230.02500.02500.02400.02400.02401,230,000
06 Dec 20230.02600.02600.02600.02600.0260193,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...