ANAX Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.032	0.033	0.030	0.030	0.030	2,403,135
2026-07-24	0.032	0.032	0.031	0.031	0.031	1,377,373
2026-07-23	0.030	0.036	0.029	0.032	0.032	1,595,992
2026-07-22	0.027	0.029	0.027	0.029	0.029	1,005,458
2026-07-21	0.027	0.027	0.026	0.026	0.026	553,590
2026-07-20	0.027	0.027	0.027	0.027	0.027	1,470,422
2026-07-17	0.028	0.028	0.026	0.027	0.027	3,401,360
2026-07-16	0.028	0.028	0.027	0.027	0.027	1,230,000
2026-07-15	0.028	0.028	0.028	0.028	0.028	830,919
2026-07-14	0.030	0.030	0.028	0.029	0.029	1,689,883
2026-07-13	0.033	0.033	0.031	0.031	0.031	1,774,069
2026-07-10	0.029	0.031	0.029	0.031	0.031	170,890
2026-07-09	0.029	0.029	0.029	0.029	0.029	530,991
2026-07-08	0.028	0.028	0.027	0.027	0.027	126,337
2026-07-07	0.028	0.028	0.027	0.027	0.027	322,249
2026-07-06	0.028	0.028	0.028	0.028	0.028	300,000
2026-07-03	0.028	0.030	0.028	0.028	0.028	697,878
2026-07-02	0.028	0.028	0.028	0.028	0.028	120,000
2026-07-01	0.028	0.028	0.028	0.028	0.028	0
2026-06-30	0.028	0.028	0.027	0.028	0.028	4,929,649
2026-06-29	0.029	0.029	0.028	0.028	0.028	274,480
2026-06-26	0.029	0.029	0.028	0.028	0.028	779,687
2026-06-25	0.027	0.029	0.027	0.028	0.028	1,536,492
2026-06-24	0.030	0.031	0.028	0.028	0.028	1,251,674
2026-06-23	0.030	0.030	0.029	0.030	0.030	1,875,402
2026-06-22	0.032	0.032	0.030	0.030	0.030	1,994,490
2026-06-19	0.032	0.032	0.031	0.031	0.031	549,743
2026-06-18	0.032	0.032	0.032	0.032	0.032	3,134
2026-06-17	0.031	0.033	0.031	0.032	0.032	659,560
2026-06-16	0.033	0.033	0.032	0.033	0.033	1,101,907
2026-06-15	0.033	0.033	0.033	0.033	0.033	147,898
2026-06-12	0.032	0.033	0.032	0.033	0.033	2,223,082
2026-06-11	0.033	0.033	0.031	0.033	0.033	1,155,140
2026-06-10	0.034	0.034	0.033	0.033	0.033	1,982,443
2026-06-09	0.035	0.035	0.034	0.034	0.034	1,808,084
2026-06-05	0.037	0.037	0.036	0.037	0.037	1,174,495
2026-06-04	0.037	0.037	0.035	0.036	0.036	978,496
2026-06-03	0.037	0.038	0.035	0.037	0.037	2,638,305
2026-06-02	0.037	0.037	0.037	0.037	0.037	0
2026-06-01	0.037	0.037	0.037	0.037	0.037	0
2026-05-29	0.035	0.037	0.035	0.037	0.037	1,285,325
2026-05-28	0.033	0.036	0.033	0.035	0.035	2,721,592
2026-05-27	0.032	0.032	0.031	0.031	0.031	281,254
2026-05-26	0.031	0.032	0.031	0.032	0.032	120,000
2026-05-25	0.032	0.032	0.031	0.031	0.031	31,303
2026-05-22	0.031	0.033	0.031	0.033	0.033	461,732
2026-05-21	0.032	0.032	0.030	0.031	0.031	583,347
2026-05-20	0.034	0.034	0.030	0.032	0.032	2,299,914
2026-05-19	0.035	0.035	0.033	0.033	0.033	824,669
2026-05-18	0.033	0.035	0.033	0.035	0.035	430,585
2026-05-15	0.035	0.035	0.033	0.033	0.033	2,215,741
2026-05-14	0.039	0.040	0.035	0.035	0.035	3,759,313
2026-05-13	0.035	0.039	0.035	0.039	0.039	6,192,098
2026-05-12	0.034	0.035	0.032	0.034	0.034	3,683,792
2026-05-11	0.030	0.031	0.030	0.031	0.031	337,484
2026-05-08	0.031	0.031	0.030	0.030	0.030	571,706
2026-05-07	0.032	0.032	0.030	0.030	0.030	2,358,556
2026-05-06	0.032	0.032	0.031	0.032	0.032	1,070,643
2026-05-05	0.030	0.032	0.030	0.031	0.031	599,506
2026-05-04	0.035	0.035	0.030	0.030	0.030	2,443,352

← NewerPage 2 of 3 · 130 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.