FENIX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.265	0.270	0.250	0.255	0.239	3,940,127
2024-09-03	0.280	0.280	0.273	0.275	0.258	999,042
2024-09-02	0.275	0.285	0.265	0.285	0.267	3,391,807
2024-08-30	0.265	0.280	0.265	0.275	0.258	3,475,364
2024-08-29	0.275	0.275	0.255	0.260	0.244	7,454,000
2024-08-28	0.300	0.300	0.293	0.295	0.276	3,102,379
2024-08-27	0.300	0.303	0.295	0.300	0.281	1,950,775
2024-08-26	0.305	0.310	0.295	0.300	0.281	1,364,157
2024-08-23	0.310	0.315	0.300	0.305	0.286	894,185
2024-08-22	0.310	0.320	0.310	0.320	0.300	1,586,604
2024-08-21	0.295	0.310	0.293	0.305	0.286	2,079,472
2024-08-20	0.290	0.305	0.288	0.300	0.281	4,855,926
2024-08-19	0.300	0.300	0.285	0.290	0.272	5,119,926
2024-08-16	0.295	0.313	0.290	0.305	0.286	3,950,885
2024-08-15	0.325	0.325	0.295	0.300	0.281	6,988,879
2024-08-14	0.365	0.370	0.330	0.330	0.309	4,994,786
2024-08-13	0.370	0.380	0.365	0.365	0.342	2,013,522
2024-08-12	0.365	0.375	0.365	0.370	0.347	1,058,986
2024-08-09	0.365	0.378	0.360	0.370	0.347	2,582,609
2024-08-08	0.395	0.400	0.360	0.360	0.337	4,802,591
2024-08-07	0.390	0.405	0.390	0.395	0.370	690,491
2024-08-06	0.395	0.405	0.380	0.395	0.370	2,191,085
2024-08-05	0.415	0.418	0.395	0.405	0.380	4,918,564
2024-08-02	0.420	0.430	0.405	0.430	0.403	2,663,531
2024-08-01	0.430	0.435	0.420	0.420	0.394	1,756,180
2024-07-31	0.435	0.445	0.430	0.430	0.403	3,883,937
2024-07-30	0.430	0.435	0.415	0.435	0.408	2,926,678
2024-07-29	0.420	0.435	0.420	0.435	0.408	3,251,360
2024-07-26	0.395	0.415	0.388	0.415	0.389	3,124,540
2024-07-25	0.385	0.395	0.385	0.390	0.365	1,494,516
2024-07-24	0.385	0.390	0.375	0.380	0.356	1,822,865
2024-07-23	0.395	0.395	0.385	0.390	0.365	628,878
2024-07-22	0.395	0.395	0.385	0.385	0.361	533,084
2024-07-19	0.390	0.400	0.380	0.390	0.365	1,132,608
2024-07-18	0.390	0.400	0.375	0.400	0.375	3,236,834
2024-07-17	0.405	0.408	0.385	0.385	0.361	2,841,718
2024-07-16	0.380	0.405	0.380	0.405	0.380	2,839,444
2024-07-15	0.395	0.395	0.375	0.380	0.356	1,136,378
2024-07-12	0.385	0.395	0.380	0.395	0.370	1,561,428
2024-07-11	0.370	0.385	0.368	0.385	0.361	1,366,319
2024-07-10	0.375	0.375	0.365	0.370	0.347	789,736
2024-07-09	0.380	0.385	0.370	0.375	0.351	2,148,506
2024-07-08	0.380	0.380	0.370	0.375	0.351	1,193,254
2024-07-05	0.375	0.380	0.360	0.375	0.351	3,417,749
2024-07-04	0.350	0.390	0.350	0.380	0.356	11,607,251
2024-07-03	0.335	0.340	0.330	0.340	0.319	2,190,974
2024-07-02	0.325	0.335	0.320	0.335	0.314	1,519,885
2024-07-01	0.310	0.325	0.308	0.325	0.305	1,089,742
2024-06-28	0.315	0.320	0.310	0.315	0.295	2,947,920
2024-06-27	0.310	0.315	0.310	0.315	0.295	1,591,194
2024-06-26	0.315	0.315	0.310	0.315	0.295	1,639,347
2024-06-25	0.330	0.330	0.315	0.315	0.295	1,656,841
2024-06-24	0.330	0.335	0.323	0.325	0.305	1,039,762
2024-06-21	0.330	0.330	0.320	0.325	0.305	873,304
2024-06-20	0.320	0.325	0.320	0.320	0.300	1,623,192
2024-06-19	0.325	0.325	0.315	0.320	0.300	1,146,609
2024-06-18	0.330	0.330	0.320	0.325	0.305	450,384
2024-06-17	0.340	0.340	0.325	0.325	0.305	437,541
2024-06-14	0.325	0.340	0.320	0.340	0.319	1,328,529
2024-06-13	0.320	0.328	0.320	0.325	0.305	1,895,318

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0100 AUD
2025-09-03	0.0100 AUD
2023-09-01	0.0200 AUD
2022-09-01	0.0525 AUD
2021-09-20	0.0525 AUD

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