Anax Metals Limited (ANX.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0250

+0.0010

(+4.17%)

At close: 04:10PM 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 26, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,433,439
Apr 24, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	555,340
Apr 23, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,101,133
Apr 22, 2024	0.0250	0.0255	0.0230	0.0230	0.0230	1,783,833
Apr 19, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	1,966,367
Apr 18, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	2,210,888
Apr 17, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,261,088
Apr 16, 2024	0.0270	0.0280	0.0260	0.0270	0.0270	3,731,132
Apr 15, 2024	0.0270	0.0280	0.0270	0.0275	0.0275	2,808,189
Apr 12, 2024	0.0260	0.0300	0.0260	0.0280	0.0280	3,257,445
Apr 11, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	1,349,403
Apr 10, 2024	0.0250	0.0290	0.0240	0.0290	0.0290	3,692,453
Apr 09, 2024	0.0250	0.0250	0.0245	0.0245	0.0245	127,500
Apr 08, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	653,361
Apr 05, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	1,269,907
Apr 04, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	288,808
Apr 03, 2024	0.0280	0.0280	0.0250	0.0270	0.0270	515,749
Apr 02, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	2,005,226
Mar 28, 2024	0.0220	0.0230	0.0210	0.0230	0.0230	1,149,339
Mar 27, 2024	0.0210	0.0215	0.0210	0.0210	0.0210	1,301,345
Mar 26, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	634,319
Mar 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	729,670
Mar 22, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	121,110
Mar 21, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	653,801
Mar 20, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	338,454
Mar 19, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	949,784
Mar 18, 2024	0.0210	0.0240	0.0210	0.0220	0.0220	1,795,278
Mar 15, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,114,925
Mar 14, 2024	0.0200	0.0250	0.0200	0.0220	0.0220	3,901,343
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	851,480
Mar 11, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	217,798
Mar 08, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	769,283
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Mar 06, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	700,000
Mar 05, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	2,349,170
Mar 04, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	818,975
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	161,628
Feb 28, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	106,894
Feb 27, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	549,601
Feb 26, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	180,052
Feb 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 22, 2024	0.0210	0.0230	0.0190	0.0190	0.0190	415,927
Feb 21, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	765,570
Feb 20, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	155,257
Feb 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
Feb 14, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,698,782
Feb 13, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,614,329
Feb 12, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	184,799
Feb 09, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	849,848
Feb 08, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	518,901
Feb 07, 2024	0.0220	0.0220	0.0200	0.0210	0.0210	1,281,033
Feb 06, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,865,039
Feb 05, 2024	0.0230	0.0230	0.0220	0.0230	0.0230	2,363,251
Feb 02, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	648,890
Feb 01, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	221,702
Jan 31, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	254,516
Jan 30, 2024	0.0210	0.0230	0.0200	0.0230	0.0230	649,175
Jan 29, 2024	0.0200	0.0230	0.0200	0.0210	0.0210	719,194
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2024	0.0230	0.0230	0.0170	0.0200	0.0200	2,785,725
Jan 22, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	353,904
Jan 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 18, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	395,232
Jan 17, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	460,329
Jan 16, 2024	0.0260	0.0260	0.0240	0.0250	0.0250	691,723
Jan 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	7,500
Jan 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	141,111
Jan 11, 2024	0.0270	0.0275	0.0270	0.0270	0.0270	52,860
Jan 10, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	380,698
Jan 09, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	903,084
Jan 08, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	408,572
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	282,199
Jan 04, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	825
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	186,025
Jan 02, 2024	0.0290	0.0300	0.0290	0.0290	0.0290	171,311
Dec 29, 2023	0.0305	0.0310	0.0300	0.0300	0.0300	117,547
Dec 28, 2023	0.0290	0.0310	0.0290	0.0300	0.0300	692,625
Dec 27, 2023	0.0305	0.0305	0.0290	0.0290	0.0290	682,421
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Dec 21, 2023	0.0300	0.0310	0.0300	0.0310	0.0310	185,444
Dec 20, 2023	0.0320	0.0320	0.0300	0.0300	0.0300	149,863
Dec 19, 2023	0.0300	0.0320	0.0300	0.0320	0.0320	774,304
Dec 18, 2023	0.0310	0.0310	0.0280	0.0280	0.0280	478,575
Dec 15, 2023	0.0330	0.0330	0.0310	0.0320	0.0320	944,925
Dec 14, 2023	0.0280	0.0310	0.0280	0.0310	0.0310	1,409,833
Dec 13, 2023	0.0270	0.0280	0.0270	0.0280	0.0280	413,500
Dec 12, 2023	0.0270	0.0270	0.0240	0.0250	0.0250	10,701,723
Dec 11, 2023	0.0260	0.0280	0.0250	0.0250	0.0250	2,695,489
Dec 08, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,055,554
Dec 07, 2023	0.0270	0.0280	0.0260	0.0270	0.0270	2,480,269
Dec 06, 2023	0.0260	0.0270	0.0260	0.0260	0.0260	1,600,052
Dec 05, 2023	0.0260	0.0280	0.0250	0.0260	0.0260	6,200,262
Dec 04, 2023	0.0290	0.0290	0.0260	0.0270	0.0270	1,502,873
Dec 01, 2023	0.0300	0.0300	0.0270	0.0280	0.0280	1,294,143
Nov 30, 2023	0.0270	0.0300	0.0270	0.0290	0.0290	78,804
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 CAD86,380.03-853.62(-0.98%)

Anax Metals Limited (ANX.AX)

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
86,380.03
-853.62(-0.98%)