ABx Group Limited (ABX.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

Add to watchlist

0.0610

0.0000

(0.00%)

At close: 11:57AM AEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	3,230
Apr 23, 2024	0.0640	0.0640	0.0620	0.0620	0.0620	22,360
Apr 22, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	21,594
Apr 19, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	22,248
Apr 18, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	38,665
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	10,000
Apr 15, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	10,000
Apr 12, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	4,887
Apr 11, 2024	0.0650	0.0660	0.0650	0.0650	0.0650	17,103
Apr 10, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	1,974
Apr 09, 2024	0.0620	0.0620	0.0620	0.0620	0.0620	6,500
Apr 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	7,674
Apr 05, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	29,991
Apr 04, 2024	0.0610	0.0720	0.0610	0.0680	0.0680	286,741
Apr 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	109,544
Apr 02, 2024	-	-	-	-	-	-
Mar 28, 2024	-	-	-	-	-	-
Mar 27, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	31,251
Mar 26, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	7,500
Mar 25, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	27,777
Mar 22, 2024	0.0560	0.0570	0.0550	0.0550	0.0550	82,437
Mar 21, 2024	0.0550	0.0550	0.0530	0.0550	0.0550	18,076
Mar 20, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	24,968
Mar 19, 2024	-	-	-	-	-	-
Mar 18, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	60,300
Mar 15, 2024	-	-	-	-	-	-
Mar 14, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	45,090
Mar 13, 2024	-	-	-	-	-	-
Mar 12, 2024	-	-	-	-	-	-
Mar 11, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	20,748
Mar 08, 2024	0.0600	0.0650	0.0595	0.0650	0.0650	69,769
Mar 07, 2024	0.0600	0.0600	0.0590	0.0590	0.0590	62,088
Mar 06, 2024	0.0600	0.0610	0.0600	0.0610	0.0610	35,792
Mar 05, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	10,000
Mar 04, 2024	-	-	-	-	-	-
Mar 01, 2024	-	-	-	-	-	-
Feb 29, 2024	0.0590	0.0650	0.0590	0.0650	0.0650	13,135
Feb 28, 2024	0.0610	0.0630	0.0610	0.0630	0.0630	33,432
Feb 27, 2024	-	-	-	-	-	-
Feb 26, 2024	-	-	-	-	-	-
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	0.0670	0.0670	0.0660	0.0660	0.0660	58,528
Feb 21, 2024	-	-	-	-	-	-
Feb 20, 2024	-	-	-	-	-	-
Feb 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	44,878
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	0.0720	0.0720	0.0710	0.0710	0.0710	72,040
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	-	-	-	-	-	-
Feb 09, 2024	-	-	-	-	-	-
Feb 08, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	77,600
Feb 07, 2024	0.0660	0.0660	0.0660	0.0660	0.0660	16,594
Feb 06, 2024	-	-	-	-	-	-
Feb 05, 2024	-	-	-	-	-	-
Feb 02, 2024	-	-	-	-	-	-
Feb 01, 2024	-	-	-	-	-	-
Jan 31, 2024	-	-	-	-	-	-
Jan 30, 2024	-	-	-	-	-	-
Jan 29, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	22,584
Jan 25, 2024	-	-	-	-	-	-
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	0.0730	0.0740	0.0710	0.0710	0.0710	205,903
Jan 22, 2024	0.0720	0.0720	0.0720	0.0720	0.0720	10,000
Jan 19, 2024	-	-	-	-	-	-
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.0710	0.0710	0.0710	0.0710	0.0710	11,232
Jan 16, 2024	-	-	-	-	-	-
Jan 15, 2024	-	-	-	-	-	-
Jan 12, 2024	0.0760	0.0760	0.0720	0.0720	0.0720	50,828
Jan 11, 2024	-	-	-	-	-	-
Jan 10, 2024	-	-	-	-	-	-
Jan 09, 2024	-	-	-	-	-	-
Jan 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	53,140
Jan 05, 2024	0.0720	0.0730	0.0720	0.0730	0.0730	59,715
Jan 04, 2024	0.0730	0.0740	0.0730	0.0740	0.0740	22,000
Jan 03, 2024	-	-	-	-	-	-
Jan 02, 2024	0.0720	0.0750	0.0720	0.0730	0.0730	43,981
Dec 29, 2023	0.0720	0.0720	0.0720	0.0720	0.0720	2,445
Dec 28, 2023	0.0720	0.0720	0.0720	0.0720	0.0720	846
Dec 27, 2023	0.0720	0.0720	0.0720	0.0720	0.0720	2,997
Dec 22, 2023	0.0740	0.0750	0.0740	0.0750	0.0750	29,052
Dec 21, 2023	0.0715	0.0730	0.0715	0.0730	0.0730	302,104
Dec 20, 2023	0.0730	0.0730	0.0720	0.0720	0.0720	44,546
Dec 19, 2023	0.0720	0.0730	0.0720	0.0730	0.0730	57,564
Dec 18, 2023	0.0750	0.0750	0.0730	0.0750	0.0750	51,054
Dec 15, 2023	0.0710	0.0710	0.0710	0.0710	0.0710	10,098
Dec 14, 2023	-	-	-	-	-	-
Dec 13, 2023	0.0700	0.0710	0.0700	0.0710	0.0710	84,844
Dec 12, 2023	0.0680	0.0690	0.0680	0.0690	0.0690	48,802
Dec 11, 2023	0.0690	0.0690	0.0690	0.0690	0.0690	43,622
Dec 08, 2023	0.0690	0.0700	0.0690	0.0700	0.0700	2,440
Dec 07, 2023	-	-	-	-	-	-
Dec 06, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	32,354
Dec 05, 2023	-	-	-	-	-	-
Dec 04, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	310
Dec 01, 2023	-	-	-	-	-	-
Nov 30, 2023	0.0710	0.0710	0.0710	0.0710	0.0710	14,572
Nov 29, 2023	0.0730	0.0730	0.0720	0.0720	0.0720	27,445
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,133.92-1,789.54(-2.04%)

ABx Group Limited (ABX.XA)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,133.92
-1,789.54(-2.04%)