ANAX Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.037	0.038	0.036	0.038	0.038	1,173,838
2024-06-07	0.036	0.036	0.035	0.036	0.036	886,807
2024-06-06	0.036	0.036	0.035	0.035	0.035	745,236
2024-06-05	0.035	0.037	0.035	0.036	0.036	553,587
2024-06-04	0.036	0.039	0.034	0.035	0.035	3,279,764
2024-06-03	0.037	0.044	0.036	0.036	0.036	6,621,734
2024-05-31	0.041	0.041	0.036	0.038	0.038	7,677,098
2024-05-30	0.043	0.045	0.041	0.041	0.041	1,881,278
2024-05-29	0.043	0.044	0.041	0.042	0.042	2,022,520
2024-05-28	0.045	0.045	0.043	0.043	0.043	902,562
2024-05-27	0.045	0.047	0.044	0.044	0.044	795,076
2024-05-24	0.046	0.046	0.041	0.045	0.045	1,754,263
2024-05-23	0.044	0.046	0.042	0.045	0.045	1,710,437
2024-05-22	0.045	0.048	0.044	0.044	0.044	4,149,954
2024-05-21	0.054	0.054	0.041	0.044	0.044	11,542,798
2024-05-20	0.048	0.060	0.046	0.053	0.053	16,781,694
2024-05-17	0.050	0.051	0.046	0.046	0.046	7,525,208
2024-05-16	0.060	0.060	0.048	0.049	0.049	11,155,974
2024-05-15	0.056	0.060	0.054	0.054	0.054	5,396,480
2024-05-14	0.062	0.062	0.053	0.055	0.055	10,533,052
2024-05-13	0.048	0.067	0.048	0.060	0.060	40,645,584
2024-05-10	0.044	0.049	0.042	0.044	0.044	9,367,174
2024-05-09	0.042	0.045	0.041	0.042	0.042	5,790,946
2024-05-08	0.045	0.049	0.039	0.042	0.042	15,476,903
2024-05-07	0.042	0.049	0.040	0.044	0.044	27,541,881
2024-05-06	0.033	0.040	0.031	0.040	0.040	31,351,339
2024-05-03	0.028	0.028	0.026	0.026	0.026	538,785
2024-05-02	0.028	0.028	0.026	0.027	0.027	3,353,245
2024-05-01	0.028	0.028	0.027	0.027	0.027	3,106,197
2024-04-30	0.025	0.029	0.025	0.028	0.028	11,992,151
2024-04-29	0.024	0.025	0.024	0.025	0.025	268,440
2024-04-26	0.024	0.025	0.024	0.025	0.025	1,433,439
2024-04-24	0.025	0.025	0.024	0.024	0.024	555,340
2024-04-23	0.023	0.024	0.023	0.024	0.024	1,101,133
2024-04-22	0.025	0.026	0.023	0.023	0.023	1,783,833
2024-04-19	0.025	0.025	0.024	0.025	0.025	1,966,367
2024-04-18	0.026	0.026	0.024	0.024	0.024	2,210,888
2024-04-17	0.027	0.027	0.026	0.026	0.026	1,261,088
2024-04-16	0.027	0.028	0.026	0.027	0.027	3,731,132
2024-04-15	0.027	0.028	0.027	0.028	0.028	2,808,189
2024-04-12	0.026	0.030	0.026	0.028	0.028	3,257,445
2024-04-11	0.028	0.028	0.026	0.026	0.026	1,349,403
2024-04-10	0.025	0.029	0.024	0.029	0.029	3,692,453
2024-04-09	0.025	0.025	0.025	0.025	0.025	127,500
2024-04-08	0.022	0.025	0.022	0.025	0.025	653,361
2024-04-05	0.025	0.025	0.023	0.023	0.023	1,269,907
2024-04-04	0.025	0.026	0.025	0.026	0.026	288,808
2024-04-03	0.028	0.028	0.025	0.027	0.027	515,749
2024-04-02	0.023	0.025	0.023	0.025	0.025	2,005,226
2024-03-28	0.022	0.023	0.021	0.023	0.023	1,149,339
2024-03-27	0.021	0.022	0.021	0.021	0.021	1,301,345
2024-03-26	0.022	0.022	0.020	0.020	0.020	634,319
2024-03-25	0.023	0.023	0.023	0.023	0.023	729,670
2024-03-22	0.023	0.023	0.022	0.022	0.022	121,110
2024-03-21	0.024	0.024	0.023	0.023	0.023	653,801
2024-03-20	0.022	0.024	0.022	0.024	0.024	338,454
2024-03-19	0.022	0.022	0.021	0.022	0.022	949,784
2024-03-18	0.021	0.024	0.021	0.022	0.022	1,795,278
2024-03-15	0.021	0.021	0.020	0.020	0.020	1,114,925
2024-03-14	0.020	0.025	0.020	0.022	0.022	3,901,343

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.