Australia markets closed

Rox Resources Limited (RXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15500.0000 (0.00%)
At close: 03:20PM AEDT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20240.15000.15500.15000.15500.1550303,412
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
22 Nov 20230.20000.20000.19750.20000.2000101,882
21 Nov 20230.20500.20500.18500.20500.2050558,478
20 Nov 20230.21000.21000.20000.20000.2000100,213
17 Nov 20230.20500.21000.20500.21000.2100230,794
16 Nov 20230.21000.21000.20000.20500.2050144,247
15 Nov 20230.21000.21500.21000.21000.2100150,528
14 Nov 20230.20500.21000.20250.21000.2100181,583
13 Nov 20230.22000.22000.20500.20500.2050527,561
10 Nov 20230.21000.21000.21000.21000.2100100,793
09 Nov 20230.22000.22250.21000.21000.2100382,708
08 Nov 20230.22500.22500.21500.21500.2150106,416
07 Nov 20230.23000.23000.22250.22250.222512,482
06 Nov 20230.23500.23500.22500.22750.2275153,883
03 Nov 20230.24500.24500.22000.23500.2350633,185
02 Nov 20230.24500.24500.24000.24500.2450133,696
01 Nov 20230.25000.25000.23500.24500.2450118,776
31 Oct 20230.23500.25000.23000.24500.2450494,116
30 Oct 20230.22500.23500.22500.23000.2300919,981
27 Oct 20230.22500.22750.22500.22500.225056,253
26 Oct 20230.22000.22500.21500.22500.2250136,447
25 Oct 20230.22500.23000.22000.22000.2200272,739
24 Oct 20230.22000.22000.22000.22000.220048,572
23 Oct 20230.22500.23000.22500.22500.2250164,880
20 Oct 20230.21500.22500.21500.22500.2250259,219
19 Oct 20230.22000.22000.22000.22000.220095,190
18 Oct 20230.22000.22500.21500.22000.2200277,371
17 Oct 20230.22500.22500.22500.22500.225018,138
16 Oct 20230.24000.24000.22000.22500.2250442,813
13 Oct 20230.23000.23000.22000.22500.2250222,852
12 Oct 20230.23000.23000.22500.22500.2250118,453
11 Oct 20230.22500.22500.22500.22500.225043,876
10 Oct 20230.23000.23500.22000.23000.2300140,278
09 Oct 20230.22750.24500.22000.22000.2200333,745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...