Canada markets open in 28 minutes

Fenix Resources Limited (FEX.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3550+0.0050 (+1.43%)
At close: 04:10PM AEST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20240.35000.36000.34500.35500.35501,198,925
May 31, 20240.33000.35000.33000.35000.35002,138,334
May 30, 20240.33000.33500.32000.33000.33001,070,965
May 29, 20240.32500.33500.32000.33000.33002,742,449
May 28, 20240.32500.32500.31500.32000.3200791,892
May 27, 20240.32000.32500.31500.32000.3200841,342
May 24, 20240.31500.32000.31500.32000.3200536,053
May 23, 20240.32000.32000.31500.31500.3150157,149
May 22, 20240.31500.32000.31000.32000.32001,134,654
May 21, 20240.32000.32000.31000.31500.3150581,705
May 20, 20240.32000.32250.31500.32000.32001,927,337
May 17, 20240.31500.32000.31000.32000.3200934,034
May 16, 20240.31000.31500.31000.31500.3150487,521
May 15, 20240.30500.31000.30500.31000.310063,483
May 14, 20240.31500.31500.30500.30500.3050325,013
May 13, 20240.31000.31500.31000.31500.3150111,693
May 10, 20240.30500.31000.30500.30500.3050104,479
May 09, 20240.31000.31500.30500.31500.31501,147,401
May 08, 20240.32000.32000.30500.31500.31501,551,334
May 07, 20240.30500.32000.30000.32000.32002,892,174
May 06, 20240.29000.30500.28500.30500.30504,067,835
May 03, 20240.28000.29000.28000.29000.2900488,303
May 02, 20240.28500.28500.28000.28000.2800195,253
May 01, 20240.28000.28500.28000.28000.2800668,106
Apr 30, 20240.28500.28500.28000.28000.28001,204,272
Apr 29, 20240.28500.29000.28000.28500.28501,723,229
Apr 26, 20240.28500.28500.28000.28000.2800241,541
Apr 24, 20240.28500.28500.28000.28000.28001,586,909
Apr 23, 20240.28000.28500.28000.28500.2850444,388
Apr 22, 20240.28000.28500.28000.28000.2800150,740
Apr 19, 20240.28500.28500.27500.28000.28002,558,289
Apr 18, 20240.28000.28500.27500.28500.28502,577,587
Apr 17, 20240.28000.28000.27500.28000.2800508,428
Apr 16, 20240.28000.28000.27500.28000.2800340,313
Apr 15, 20240.27500.28000.27250.27500.2750852,109
Apr 12, 20240.27500.28000.27000.28000.2800841,729
Apr 11, 20240.27000.27500.27000.27500.275081,437
Apr 10, 20240.27500.28000.27000.27000.2700356,178
Apr 09, 20240.27000.28000.27000.27500.2750484,463
Apr 08, 20240.26000.27000.26000.27000.27001,150,166
Apr 05, 20240.26000.26500.25500.26500.26502,729,467
Apr 04, 20240.26000.26500.26000.26000.260067,448
Apr 03, 20240.26500.27000.26000.26250.2625403,075
Apr 02, 20240.26500.27000.26000.26000.2600643,956
Mar 28, 20240.26000.27000.26000.26500.26501,174,422
Mar 27, 20240.26500.26500.26000.26000.2600529,748
Mar 26, 20240.25500.26000.25500.26000.26002,880,413
Mar 25, 20240.24500.25500.24500.25500.25501,480,813
Mar 22, 20240.24500.24500.24000.24500.24501,405,396
Mar 21, 20240.24500.24500.23500.24000.24001,801,999
Mar 20, 20240.24000.24750.24000.24500.2450722,089
Mar 19, 20240.24000.24500.23750.24000.24001,429,296
Mar 18, 20240.24500.24500.23500.23500.23501,392,491
Mar 15, 20240.24000.25000.24000.24500.2450710,614
Mar 14, 20240.24000.25500.23500.23500.23503,636,860
Mar 13, 20240.24000.24000.23500.24000.24001,023,017
Mar 12, 20240.24000.24250.23500.24000.24001,052,890
Mar 11, 20240.24500.24500.24000.24000.2400703,068
Mar 08, 20240.24000.24500.24000.24000.2400723,955
Mar 07, 20240.24000.24500.23500.24000.24001,541,899
Mar 06, 20240.24500.24500.23500.23500.23501,212,418
Mar 05, 20240.23500.24500.23500.24500.24501,281,021
Mar 04, 20240.24000.24500.23500.23500.23501,832,729
Mar 01, 20240.25500.25500.24000.24000.24002,285,930
Feb 29, 20240.26000.26000.25500.25500.25501,701,471
Feb 28, 20240.24750.25000.24500.24500.2450347,424
Feb 27, 20240.25000.25000.24500.24500.2450391,592
Feb 26, 20240.25500.26000.24500.24500.2450989,887
Feb 23, 20240.25000.25500.25000.25500.2550549,370
Feb 22, 20240.25500.26000.25000.25000.2500796,361
Feb 21, 20240.25500.25750.25000.25500.2550545,185
Feb 20, 20240.25500.26000.25500.26000.260077,716
Feb 19, 20240.25500.26000.25500.25500.255092,232
Feb 16, 20240.25000.25500.25000.25000.25001,215,167
Feb 15, 20240.25000.26000.24750.26000.26001,650,624
Feb 14, 20240.24500.25000.24500.25000.2500430,290
Feb 13, 20240.25000.25500.24750.25000.25001,021,949
Feb 12, 20240.25000.25000.24500.25000.2500128,240
Feb 09, 20240.25500.25500.24000.24500.24501,888,555
Feb 08, 20240.25000.25500.25000.25500.2550558,784
Feb 07, 20240.25000.25500.25000.25500.2550192,629
Feb 06, 20240.25000.25500.25000.25000.2500228,508
Feb 05, 20240.26000.26000.25000.25000.2500493,478
Feb 02, 20240.25500.26000.25500.26000.2600486,743
Feb 01, 20240.26500.26500.25000.25500.25501,560,069
Jan 31, 20240.26500.27000.26500.26500.2650733,386
Jan 30, 20240.26500.26750.26500.26750.2675138,280
Jan 29, 20240.27000.27500.26750.27000.2700702,963
Jan 25, 20240.26500.27000.26500.27000.2700292,335
Jan 24, 20240.27000.27000.26000.26000.2600484,454
Jan 23, 20240.27000.27000.26250.26500.2650561,641
Jan 22, 20240.26500.27000.26250.26500.2650522,524
Jan 19, 20240.27000.27000.26000.26500.2650537,535
Jan 18, 20240.27000.27000.26250.27000.2700514,842
Jan 17, 20240.27000.27500.27000.27500.2750574,951
Jan 16, 20240.28000.28500.27000.27000.2700710,977
Jan 15, 20240.27500.28000.27500.27500.275029,133
Jan 12, 20240.28000.28500.27000.28500.2850636,505
Jan 11, 20240.28000.28500.27500.28500.2850453,146
Jan 10, 20240.28500.28500.27500.27500.2750716,077
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...