STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Elixinol Wellness Limited (EXL.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 03:57PM AEST

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	23,443
May 01, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	1,668,255
Apr 30, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	7,141,887
Apr 29, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	1,914,089
Apr 26, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	8,308,682
Apr 24, 2024	0.0050	0.0050	0.0040	0.0045	0.0045	2,689,037
Apr 23, 2024	0.0055	0.0060	0.0040	0.0040	0.0040	17,575,673
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,102,046
Apr 19, 2024	0.0055	0.0060	0.0050	0.0060	0.0060	416,260
Apr 18, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	2,379,739
Apr 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,472
Apr 16, 2024	0.0055	0.0060	0.0050	0.0060	0.0060	3,721
Apr 15, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	1,731,212
Apr 12, 2024	0.0060	0.0060	0.0050	0.0055	0.0055	630,678
Apr 11, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	163,800
Apr 10, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	444,343
Apr 09, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	5,263,571
Apr 08, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	10,109,562
Apr 05, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	5,341,116
Apr 04, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	32,442
Apr 03, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	35,682,228
Apr 02, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	718,942
Mar 28, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	14,760,284
Mar 27, 2024	0.0050	0.0060	0.0050	0.0055	0.0055	15,682,043
Mar 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	410,861
Mar 25, 2024	0.0050	0.0055	0.0050	0.0050	0.0050	23,181,745
Mar 22, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	7,761,660
Mar 21, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	527,009
Mar 20, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,697,652
Mar 19, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	183,352
Mar 18, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	39,497
Mar 15, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	73,328
Mar 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	198,290
Mar 13, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	345,061
Mar 12, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	181,359
Mar 11, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	671,684
Mar 08, 2024	0.0080	0.0080	0.0060	0.0060	0.0060	2,327,051
Mar 07, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	1,321,270
Mar 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	16,181
Mar 05, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	269,152
Mar 04, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	25,000
Mar 01, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	340,168
Feb 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	294,865
Feb 28, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	1,504,657
Feb 27, 2024	0.0060	0.0120	0.0060	0.0080	0.0080	6,058,632
Feb 26, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	262,158
Feb 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 22, 2024	0.0080	0.0080	0.0060	0.0060	0.0060	3,661,613
Feb 21, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	1,051,327
Feb 20, 2024	0.0054	0.0070	0.0054	0.0070	0.0070	3,056,171
Feb 19, 2024	0.0062	0.0062	0.0047	0.0047	0.0047	4,111,835
Feb 16, 2024	0.0070	0.0070	0.0062	0.0062	0.0062	606,664
Feb 15, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	992,027
Feb 14, 2024	0.0078	0.0078	0.0062	0.0062	0.0062	3,741,204
Feb 13, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Feb 12, 2024	0.0078	0.0078	0.0078	0.0078	0.0078	-
Feb 09, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	182,688
Feb 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,498
Feb 07, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	282,076
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	501,013
Feb 05, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	302,126
Feb 02, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	997,749
Feb 01, 2024	0.0120	0.0120	0.0090	0.0090	0.0090	1,518,365
Jan 31, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	560,831
Jan 30, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	503,848
Jan 29, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	27,084
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,220
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,046
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	24,667
Jan 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 19, 2024	0.0120	0.0125	0.0110	0.0110	0.0110	4,626,853
Jan 18, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	235,890
Jan 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	237,566
Jan 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	11,259
Jan 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 12, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	645,434
Jan 11, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	60,509
Jan 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	134,270
Jan 09, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	175,879
Jan 08, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	177,776
Jan 05, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	132,016
Jan 04, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	94,710
Jan 03, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	191,390
Jan 02, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	289,477
Dec 29, 2023	0.0130	0.0130	0.0120	0.0120	0.0120	177,746
Dec 28, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	359,708
Dec 27, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 22, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	8,342
Dec 21, 2023	0.0130	0.0130	0.0120	0.0120	0.0120	161,510
Dec 20, 2023	0.0130	0.0130	0.0120	0.0130	0.0130	34,539
Dec 19, 2023	0.0120	0.0130	0.0120	0.0130	0.0130	89,961
Dec 18, 2023	0.0120	0.0130	0.0120	0.0130	0.0130	61,491
Dec 15, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	739,736
Dec 14, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,491,191
Dec 13, 2023	0.0130	0.0140	0.0130	0.0140	0.0140	416,304
Dec 12, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	9,402
Dec 11, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	245,557
Dec 08, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	24,954
Dec 07, 2023	0.0130	0.0140	0.0130	0.0130	0.0130	267,744
Dec 06, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	499,315
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,845.72+117.17(+0.54%)

S&P 5005,051.96+33.57(+0.67%)

DOW38,143.67+240.38(+0.63%)

CAD/USD0.7307+0.0026(+0.36%)

CRUDE OIL79.31+0.31(+0.39%)

Bitcoin CAD80,852.76+2,630.23(+3.36%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Elixinol Wellness Limited (EXL.AX)

S&P/TSX
21,845.72
+117.17(+0.54%)

S&P 500
5,051.96
+33.57(+0.67%)

DOW
38,143.67
+240.38(+0.63%)

CAD/USD
0.7307
+0.0026(+0.36%)

CRUDE OIL
79.31
+0.31(+0.39%)

Bitcoin CAD
80,852.76
+2,630.23(+3.36%)