Australia markets closed

Rox Resources Limited (RXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1300-0.0050 (-3.70%)
At close: 03:41PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.13000.13500.12500.13000.13001,434,650
21 June 20240.14000.14000.13500.13500.1350649,631
20 June 20240.14000.14000.13500.13750.1375550,673
19 June 20240.13500.14000.13500.14000.1400259,843
18 June 20240.14000.14000.13500.13500.1350444,922
17 June 20240.14000.14500.14000.14000.1400369,843
14 June 20240.14500.14500.14000.14500.1450153,707
13 June 20240.15000.15000.14500.14500.1450502,753
12 June 20240.15000.15000.14500.14500.1450743,511
11 June 20240.16000.16000.15000.15500.1550315,966
07 June 20240.16000.16000.16000.16000.1600248,240
06 June 20240.16000.16000.16000.16000.160088,926
05 June 20240.15500.15500.15500.15500.1550113,644
04 June 20240.16500.16500.16000.16000.1600312,352
03 June 20240.16000.16250.15000.15500.15501,541,109
31 May 20240.16500.16500.16250.16500.1650146,613
30 May 20240.16000.16500.16000.16500.1650181,013
29 May 20240.16500.16500.16500.16500.165027,352
28 May 20240.17000.17000.16000.16000.1600842,636
27 May 20240.17000.17000.16750.16750.1675600,460
24 May 20240.16500.17000.16500.17000.170088,197
23 May 20240.17500.17500.16500.16500.1650965,292
22 May 20240.17500.18000.17500.17500.175077,123
21 May 20240.18000.18000.17500.17500.1750227,503
20 May 20240.17500.18000.17500.17500.1750408,643
17 May 20240.17500.17500.17000.17000.1700138,684
16 May 20240.17500.18000.17500.17500.1750450,064
15 May 20240.17500.17500.17000.17000.1700369,047
14 May 20240.17000.17500.17000.17000.1700339,316
13 May 20240.18000.18000.16750.17000.1700486,885
10 May 20240.16250.18000.16250.18000.1800962,860
09 May 20240.16500.16500.16000.16000.1600166,528
08 May 20240.17000.17000.16500.16500.1650720,785
07 May 20240.16500.17000.16500.16500.1650282,374
06 May 20240.17000.17000.16500.16500.1650269,792
03 May 20240.18000.18000.17000.17000.1700188,489
02 May 20240.17500.17500.17000.17500.1750335,009
01 May 20240.17500.18000.17500.17500.1750123,903
30 Apr 20240.17500.17500.17500.17500.1750274,715
29 Apr 20240.18880.18880.17390.17390.17392,280,318
26 Apr 20240.18380.18880.17890.18880.18881,244,211
24 Apr 20240.22360.22360.22360.22360.2236-
23 Apr 20240.22360.22360.22360.22360.2236-
22 Apr 20240.22360.22360.21860.22360.2236114,590
19 Apr 20240.21000.23500.20500.22500.2250539,251
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...