ANAX Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.028	0.031	0.028	0.031	0.031	1,409,833
2023-12-13	0.027	0.028	0.027	0.028	0.028	413,500
2023-12-12	0.027	0.027	0.024	0.025	0.025	10,701,723
2023-12-11	0.026	0.028	0.025	0.025	0.025	2,695,489
2023-12-08	0.027	0.027	0.027	0.027	0.027	1,055,554
2023-12-07	0.027	0.028	0.026	0.027	0.027	2,480,269
2023-12-06	0.026	0.027	0.026	0.026	0.026	1,600,052
2023-12-05	0.026	0.028	0.025	0.026	0.026	6,200,262
2023-12-04	0.029	0.029	0.026	0.027	0.027	1,502,873
2023-12-01	0.030	0.030	0.027	0.028	0.028	1,294,143
2023-11-30	0.027	0.030	0.027	0.029	0.029	78,804
2023-11-29	0.029	0.029	0.027	0.027	0.027	811,428
2023-11-28	0.028	0.028	0.028	0.028	0.028	0
2023-11-27	0.029	0.031	0.028	0.028	0.028	671,110
2023-11-24	0.027	0.027	0.027	0.027	0.027	0
2023-11-23	0.027	0.027	0.027	0.027	0.027	639,274
2023-11-22	0.028	0.028	0.028	0.028	0.028	54,000
2023-11-21	0.028	0.028	0.026	0.027	0.027	1,581,525
2023-11-20	0.029	0.029	0.028	0.028	0.028	2,673,382
2023-11-17	0.029	0.031	0.027	0.028	0.028	5,223,436
2023-11-16	0.032	0.032	0.029	0.029	0.029	988,558
2023-11-15	0.033	0.033	0.030	0.032	0.032	1,186,794
2023-11-14	0.030	0.033	0.030	0.033	0.033	137,499
2023-11-13	0.030	0.030	0.030	0.030	0.030	95,000
2023-11-10	0.029	0.029	0.029	0.029	0.029	563,133
2023-11-09	0.033	0.033	0.029	0.029	0.029	1,371,765
2023-11-08	0.029	0.031	0.029	0.031	0.031	595,818
2023-11-07	0.030	0.030	0.028	0.029	0.029	1,092,993
2023-11-06	0.034	0.034	0.030	0.030	0.030	322,003
2023-11-03	0.032	0.032	0.030	0.031	0.031	1,613,973
2023-11-02	0.033	0.033	0.031	0.031	0.031	1,356,003
2023-11-01	0.035	0.035	0.032	0.032	0.032	1,207,250
2023-10-31	0.035	0.035	0.035	0.035	0.035	65,250
2023-10-30	0.035	0.035	0.035	0.035	0.035	0
2023-10-27	0.035	0.035	0.035	0.035	0.035	404,608
2023-10-26	0.035	0.035	0.035	0.035	0.035	127
2023-10-25	0.033	0.033	0.033	0.033	0.033	0
2023-10-24	0.035	0.035	0.033	0.033	0.033	105,408
2023-10-23	0.036	0.036	0.036	0.036	0.036	11,718
2023-10-20	0.036	0.036	0.035	0.035	0.035	710,727
2023-10-19	0.036	0.036	0.036	0.036	0.036	22,119
2023-10-18	0.038	0.038	0.036	0.036	0.036	56,017
2023-10-17	0.034	0.034	0.034	0.034	0.034	0
2023-10-16	0.034	0.034	0.034	0.034	0.034	25,500
2023-10-13	0.034	0.035	0.034	0.035	0.035	381,999
2023-10-12	0.035	0.035	0.033	0.033	0.033	110,000
2023-10-11	0.035	0.035	0.035	0.035	0.035	246,407
2023-10-10	0.035	0.035	0.035	0.035	0.035	0
2023-10-09	0.035	0.035	0.035	0.035	0.035	95,251
2023-10-06	0.035	0.035	0.035	0.035	0.035	102,828
2023-10-05	0.033	0.035	0.033	0.034	0.034	60,872
2023-10-04	0.034	0.038	0.031	0.033	0.033	145,212
2023-10-03	0.034	0.036	0.030	0.032	0.032	2,397,536
2023-10-02	0.037	0.037	0.034	0.034	0.034	1,574,712
2023-09-29	0.036	0.036	0.036	0.036	0.036	12,911
2023-09-28	0.038	0.038	0.036	0.037	0.037	268,316
2023-09-27	0.040	0.044	0.035	0.039	0.039	1,237,970
2023-09-26	0.040	0.040	0.037	0.040	0.040	692,133
2023-09-25	0.045	0.045	0.039	0.040	0.040	824,560
2023-09-22	0.046	0.046	0.045	0.045	0.045	314,061

← NewerPage 13 of 22 · 1,269 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.