Australia markets open in 2 hours 32 minutes

Rox Resources Limited (RXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2150-0.0050 (-2.27%)
At close: 12:31PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.21500.21500.21500.21500.21502,321
17 Apr 20240.20500.22000.20500.22000.2200459,810
16 Apr 20240.22000.22000.20000.20000.2000649,447
15 Apr 20240.23000.23000.20500.23000.2300202,972
12 Apr 20240.20500.23500.20500.23500.2350641,746
11 Apr 20240.22500.22500.20000.20000.2000333,447
10 Apr 20240.23000.23250.21500.22000.2200909,734
09 Apr 20240.23000.24000.22500.22500.2250691,585
08 Apr 20240.21000.23000.21000.22500.2250923,021
05 Apr 20240.19000.20000.19000.20000.2000656,528
04 Apr 20240.18500.19000.18500.19000.1900805,902
03 Apr 20240.19000.19000.18000.18500.1850304,652
02 Apr 20240.16500.19000.16500.19000.1900984,892
28 Mar 20240.15500.16500.15500.16500.1650438,487
27 Mar 20240.15250.15500.15000.15500.1550120,184
26 Mar 20240.15000.15500.15000.15250.152560,000
25 Mar 20240.15500.16000.15500.15500.1550158,622
22 Mar 20240.15500.16000.15500.16000.1600353,783
21 Mar 20240.16000.16500.16000.16000.1600149,797
20 Mar 20240.16500.16500.15500.16000.160094,121
19 Mar 20240.16000.16500.15000.16500.1650603,399
18 Mar 20240.16000.16500.16000.16000.1600118,902
15 Mar 20240.16000.16500.16000.16000.1600119,974
14 Mar 20240.16000.16000.16000.16000.1600108,279
13 Mar 20240.16500.16500.16000.16000.1600171,490
12 Mar 20240.16500.16500.15500.16500.1650349,281
11 Mar 20240.16500.16500.15500.16000.1600134,746
08 Mar 20240.15500.16000.15250.16000.1600376,040
07 Mar 20240.16500.16500.15000.16000.16001,136,032
06 Mar 20240.16500.16500.16000.16500.1650323,982
05 Mar 20240.17000.17500.16500.16500.1650354,393
04 Mar 20240.15500.17000.15500.17000.1700620,697
01 Mar 20240.15500.15500.15000.15000.1500325,892
29 Feb 20240.15500.15500.15000.15500.155018,245
28 Feb 20240.15000.15500.15000.15500.1550303,412
27 Feb 20240.15000.15500.15000.15500.155076,080
26 Feb 20240.15500.15500.15000.15250.1525112,827
23 Feb 20240.15500.15500.15000.15000.150044,055
22 Feb 20240.15500.15500.15500.15500.1550253,553
21 Feb 20240.16000.16000.15500.15500.1550309,375
20 Feb 20240.16000.16000.16000.16000.160087,342
19 Feb 20240.17000.17500.16000.16500.1650289,498
16 Feb 20240.17000.17000.17000.17000.1700291,264
15 Feb 20240.18500.18500.15500.16500.1650858,552
14 Feb 20240.17500.19000.17500.18500.1850760,185
13 Feb 20240.16000.16000.16000.16000.160044,099
12 Feb 20240.16500.16500.16000.16000.160034,755
09 Feb 20240.17000.17000.16000.16500.1650282,094
08 Feb 20240.17500.17500.17500.17500.175056,699
07 Feb 20240.18000.18000.17500.18000.1800108,800
06 Feb 20240.17500.18000.17500.17500.175049,960
05 Feb 20240.19000.19000.17000.17500.1750866,626
02 Feb 20240.19500.19500.18500.19000.1900118,698
01 Feb 20240.18000.20500.18000.18000.18001,501,520
31 Jan 20240.18000.18000.17000.18000.1800101,989
30 Jan 20240.16000.18000.16000.18000.1800612,547
29 Jan 20240.15500.16000.15500.16000.160012,400
25 Jan 20240.15000.15000.15000.15000.1500303,022
24 Jan 20240.15000.15750.15000.15750.1575106,799
23 Jan 20240.15000.15000.15000.15000.1500204,671
22 Jan 20240.16500.16500.15000.15500.1550213,875
19 Jan 20240.15500.16000.15000.15000.1500198,988
18 Jan 20240.16000.16000.15500.15500.155060,034
17 Jan 20240.17500.17500.15500.16000.1600497,284
16 Jan 20240.17500.18000.17500.17500.175032,697
15 Jan 20240.18000.18000.17500.17500.175059,792
12 Jan 20240.18500.18500.17500.18500.1850338,852
11 Jan 20240.18500.18500.18500.18500.18509,700
10 Jan 20240.18500.18500.18000.18000.180054,028
09 Jan 20240.19000.19000.18000.18000.180051,634
08 Jan 20240.18000.18750.18000.18000.1800153,588
05 Jan 20240.18000.18500.18000.18500.185036,451
04 Jan 20240.18000.18000.18000.18000.180077,533
03 Jan 20240.18000.18000.18000.18000.1800-
02 Jan 20240.18000.18000.18000.18000.1800259,709
29 Dec 20230.18500.19000.18500.18500.185053,878
28 Dec 20230.18000.18500.18000.18500.1850277,087
27 Dec 20230.18500.18500.18000.18000.180059,832
22 Dec 20230.19000.19000.18500.18500.1850140,185
21 Dec 20230.18500.18500.18500.18500.185063,301
20 Dec 20230.18000.18000.18000.18000.180057,987
19 Dec 20230.18500.18500.18000.18000.180028,975
18 Dec 20230.18000.18500.18000.18000.1800127,990
15 Dec 20230.18500.18500.18000.18500.1850282,576
14 Dec 20230.19000.19500.18500.18500.1850356,369
13 Dec 20230.19000.19000.18000.18500.185059,414
12 Dec 20230.18500.19000.18000.18500.185092,854
11 Dec 20230.19000.19500.18500.19000.1900264,164
08 Dec 20230.18500.19000.18500.19000.1900165,318
07 Dec 20230.20000.20000.18000.18500.1850281,541
06 Dec 20230.20500.21000.19500.19500.1950361,766
05 Dec 20230.21500.21500.20500.20500.205091,625
04 Dec 20230.19500.22000.19500.22000.2200799,059
01 Dec 20230.19000.19500.19000.19500.1950330,632
30 Nov 20230.19500.20000.19000.19000.1900332,068
29 Nov 20230.19000.19500.19000.19000.1900285,086
28 Nov 20230.17000.19000.17000.19000.1900223,438
27 Nov 20230.18000.19000.17000.17000.1700263,131
24 Nov 20230.18500.18500.17500.18000.1800250,311
23 Nov 20230.19500.19500.18000.19000.19001,417,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...