FENIX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.330	0.330	0.320	0.320	0.300	331,748
2024-06-11	0.345	0.345	0.330	0.330	0.309	517,052
2024-06-07	0.335	0.345	0.335	0.345	0.323	1,158,645
2024-06-06	0.325	0.340	0.325	0.330	0.309	451,731
2024-06-05	0.335	0.340	0.323	0.325	0.305	1,347,658
2024-06-04	0.355	0.355	0.335	0.335	0.314	815,841
2024-06-03	0.350	0.360	0.345	0.355	0.333	1,198,925
2024-05-31	0.330	0.350	0.330	0.350	0.328	2,138,334
2024-05-30	0.330	0.335	0.320	0.330	0.309	1,070,965
2024-05-29	0.325	0.335	0.320	0.330	0.309	2,742,449
2024-05-28	0.325	0.325	0.315	0.320	0.300	791,892
2024-05-27	0.320	0.325	0.315	0.320	0.300	841,342
2024-05-24	0.315	0.320	0.315	0.320	0.300	536,053
2024-05-23	0.320	0.320	0.315	0.315	0.295	157,149
2024-05-22	0.315	0.320	0.310	0.320	0.300	1,134,654
2024-05-21	0.320	0.320	0.310	0.315	0.295	581,705
2024-05-20	0.320	0.323	0.315	0.320	0.300	1,927,337
2024-05-17	0.315	0.320	0.310	0.320	0.300	934,034
2024-05-16	0.310	0.315	0.310	0.315	0.295	487,521
2024-05-15	0.305	0.310	0.305	0.310	0.291	63,483
2024-05-14	0.315	0.315	0.305	0.305	0.286	325,013
2024-05-13	0.310	0.315	0.310	0.315	0.295	111,693
2024-05-10	0.305	0.310	0.305	0.305	0.286	104,479
2024-05-09	0.310	0.315	0.305	0.315	0.295	1,147,401
2024-05-08	0.320	0.320	0.305	0.315	0.295	1,551,334
2024-05-07	0.305	0.320	0.300	0.320	0.300	2,892,174
2024-05-06	0.290	0.305	0.285	0.305	0.286	4,067,835
2024-05-03	0.280	0.290	0.280	0.290	0.272	488,303
2024-05-02	0.285	0.285	0.280	0.280	0.262	195,253
2024-05-01	0.280	0.285	0.280	0.280	0.262	668,106
2024-04-30	0.285	0.285	0.280	0.280	0.262	1,204,272
2024-04-29	0.285	0.290	0.280	0.285	0.267	1,723,229
2024-04-26	0.285	0.285	0.280	0.280	0.262	241,541
2024-04-24	0.285	0.285	0.280	0.280	0.262	1,586,909
2024-04-23	0.280	0.285	0.280	0.285	0.267	444,388
2024-04-22	0.280	0.285	0.280	0.280	0.262	150,740
2024-04-19	0.285	0.285	0.275	0.280	0.262	2,558,289
2024-04-18	0.280	0.285	0.275	0.285	0.267	2,577,587
2024-04-17	0.280	0.280	0.275	0.280	0.262	508,428
2024-04-16	0.280	0.280	0.275	0.280	0.262	340,313
2024-04-15	0.275	0.280	0.273	0.275	0.258	852,109
2024-04-12	0.275	0.280	0.270	0.280	0.262	841,729
2024-04-11	0.270	0.275	0.270	0.275	0.258	81,437
2024-04-10	0.275	0.280	0.270	0.270	0.253	356,178
2024-04-09	0.270	0.280	0.270	0.275	0.258	484,463
2024-04-08	0.260	0.270	0.260	0.270	0.253	1,150,166
2024-04-05	0.260	0.265	0.255	0.265	0.248	2,729,467
2024-04-04	0.260	0.265	0.260	0.260	0.244	67,448
2024-04-03	0.265	0.270	0.260	0.263	0.246	403,075
2024-04-02	0.265	0.270	0.260	0.260	0.244	643,956
2024-03-28	0.260	0.270	0.260	0.265	0.248	1,174,422
2024-03-27	0.265	0.265	0.260	0.260	0.244	529,748
2024-03-26	0.255	0.260	0.255	0.260	0.244	2,880,413
2024-03-25	0.245	0.255	0.245	0.255	0.239	1,480,813
2024-03-22	0.245	0.245	0.240	0.245	0.230	1,405,396
2024-03-21	0.245	0.245	0.235	0.240	0.225	1,801,999
2024-03-20	0.240	0.248	0.240	0.245	0.230	722,089
2024-03-19	0.240	0.245	0.238	0.240	0.225	1,429,296
2024-03-18	0.245	0.245	0.235	0.235	0.220	1,392,491
2024-03-15	0.240	0.250	0.240	0.245	0.230	710,614

← NewerPage 11 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.