Canada markets open in 7 hours 41 minutes

Accelerate Resources Limited (AX8.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0340-0.0050 (-12.82%)
As of 03:10PM AEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.03900.03900.03400.03400.0340509,229
Jun 25, 20240.03700.03900.03700.03900.0390190,916
Jun 24, 20240.03500.03900.02700.03900.03901,606,935
Jun 21, 20240.04000.04000.03600.03600.0360849,114
Jun 20, 20240.04400.04400.04000.04000.0400357,586
Jun 19, 20240.04500.04500.04500.04500.0450-
Jun 18, 20240.04500.04500.04500.04500.04509,229
Jun 17, 20240.04300.04600.04300.04500.04501,238,474
Jun 14, 20240.05000.05000.04200.04300.0430445,506
Jun 13, 20240.04700.05000.04500.05000.0500346,511
Jun 12, 20240.05300.05300.04700.04700.04704,411,180
Jun 11, 20240.05500.05500.04700.05200.05202,517,234
Jun 07, 20240.05800.05800.05500.05500.0550439,010
Jun 06, 20240.05900.05900.05600.05800.0580497,830
Jun 05, 20240.05700.05700.05700.05700.057095,021
Jun 04, 20240.05900.05900.05800.05900.0590446,295
Jun 03, 20240.05700.05900.05600.05900.05901,127,908
May 31, 20240.05800.05800.05700.05700.0570358,627
May 30, 20240.05600.05900.05400.05900.05901,660,082
May 29, 20240.05650.05700.05500.05700.0570331,313
May 28, 20240.05100.06400.05100.05500.05505,250,592
May 27, 20240.04900.05100.04900.05100.05104,130,327
May 24, 20240.04800.05000.04600.04600.04601,059,298
May 23, 20240.04700.04900.04700.04900.0490628,011
May 22, 20240.04700.04850.04700.04800.04801,187,681
May 21, 20240.04900.04900.04800.04800.04801,086,080
May 20, 20240.05100.05100.04800.04800.04801,557,145
May 17, 20240.04800.05000.04800.04900.04902,826,114
May 16, 20240.04700.04900.04700.04800.04802,815,985
May 15, 20240.04500.04900.04500.04900.04901,442,623
May 14, 20240.04600.04600.04300.04500.0450864,538
May 13, 20240.04400.04900.04400.04600.04601,288,512
May 10, 20240.04400.04500.04400.04500.0450154,972
May 09, 20240.04400.04500.04300.04400.0440802,097
May 08, 20240.04300.04300.04200.04200.0420520,699
May 07, 20240.04400.04500.04400.04500.0450241,731
May 06, 20240.04900.04900.04100.04100.04102,482,064
May 03, 20240.05000.05100.04900.04900.0490440,291
May 02, 20240.04800.05000.04800.05000.050051,423
May 01, 20240.05000.05200.04800.05000.05002,783,926
Apr 30, 20240.04600.05000.04600.04800.04802,231,631
Apr 29, 20240.04800.04900.04700.04800.0480598,431
Apr 26, 20240.04600.04800.04500.04800.04801,187,911
Apr 24, 20240.04700.05000.04400.04600.04602,473,756
Apr 23, 20240.04200.04700.04200.04700.0470853,698
Apr 22, 20240.04500.04500.04300.04300.0430913,795
Apr 19, 20240.04400.04500.04300.04300.04301,189,035
Apr 18, 20240.04500.04600.04300.04300.04302,085,188
Apr 17, 20240.04000.04400.04000.04400.04403,966,313
Apr 16, 20240.04000.04000.04000.04000.04001,247,596
Apr 15, 20240.03800.03900.03800.03900.0390816,333
Apr 12, 20240.03900.04000.03900.03900.0390816,169
Apr 11, 20240.03800.04000.03800.04000.04002,409,959
Apr 10, 20240.04000.04000.03800.03900.0390652,682
Apr 09, 20240.04000.04000.03800.04000.0400356,017
Apr 08, 20240.03800.03900.03700.03700.0370327,470
Apr 05, 20240.04000.04000.03800.03800.03801,806,794
Apr 04, 20240.03900.04000.03900.04000.04001,757,635
Apr 03, 20240.04000.04200.03900.03900.03901,502,317
Apr 02, 20240.04000.04100.03800.04000.04001,373,650
Mar 28, 20240.04000.04000.03900.04000.0400591,350
Mar 27, 20240.03800.04000.03800.04000.0400480,624
Mar 26, 20240.04200.04200.03700.03800.0380940,047
Mar 25, 20240.03800.04100.03700.04100.04101,386,782
Mar 22, 20240.03600.03900.03600.03800.03802,105,296
Mar 21, 20240.03300.03500.03300.03400.03402,499,679
Mar 20, 20240.03300.03300.03200.03300.0330698,421
Mar 19, 20240.03200.03300.03200.03300.03301,119,082
Mar 18, 20240.03100.03100.03100.03100.0310197,500
Mar 15, 20240.03100.03200.03000.03000.0300284,226
Mar 14, 20240.02900.03000.02900.03000.0300896,513
Mar 13, 20240.02900.02900.02900.02900.0290442,589
Mar 12, 20240.03000.03000.03000.03000.0300722,157
Mar 11, 20240.03100.03200.02900.02900.0290588,489
Mar 08, 20240.02900.02900.02900.02900.029039,000
Mar 07, 20240.03100.03100.02900.02900.0290581,459
Mar 06, 20240.03000.03200.03000.03100.0310142,059
Mar 05, 20240.03200.03200.03100.03100.0310416,786
Mar 04, 20240.03100.03500.03000.03400.0340757,247
Mar 01, 20240.03000.03100.03000.03100.0310883,805
Feb 29, 20240.03200.03300.03000.03000.0300651,972
Feb 28, 20240.02700.03200.02700.03200.0320450,837
Feb 27, 20240.02700.02700.02700.02700.0270-
Feb 26, 20240.02500.02700.02500.02700.0270774,827
Feb 23, 20240.02700.02700.02600.02600.0260135,339
Feb 22, 20240.02800.02800.02700.02800.0280956,314
Feb 21, 20240.02700.02800.02700.02800.0280267,759
Feb 20, 20240.03000.03000.02800.02800.02801,117,825
Feb 19, 20240.02900.03100.02600.03000.03001,027,179
Feb 16, 20240.02700.03000.02600.03000.03001,034,639
Feb 15, 20240.03000.03000.02600.02600.02601,680,110
Feb 14, 20240.02700.02900.02600.02600.02601,836,103
Feb 13, 20240.03000.03000.02500.02700.02703,643,124
Feb 12, 20240.03000.03000.02800.03000.03001,194,685
Feb 09, 20240.02800.03000.02600.02800.02804,080,062
Feb 08, 20240.02700.02800.02300.02700.02701,307,996
Feb 07, 20240.02300.02700.02300.02500.02501,371,614
Feb 06, 20240.02200.02200.02200.02200.022044,624
Feb 05, 20240.02400.02400.02000.02200.02201,901,286
Feb 02, 20240.02600.02600.02500.02600.0260132,618
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...