FENIX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.270	0.270	0.265	0.265	0.255	655,042
2026-07-27	0.270	0.280	0.265	0.270	0.260	494,178
2026-07-24	0.275	0.280	0.265	0.265	0.255	574,711
2026-07-23	0.285	0.290	0.275	0.275	0.265	876,137
2026-07-22	0.275	0.290	0.275	0.290	0.279	1,439,704
2026-07-21	0.280	0.285	0.280	0.280	0.269	620,770
2026-07-20	0.275	0.285	0.270	0.280	0.269	502,394
2026-07-17	0.280	0.283	0.270	0.270	0.260	743,637
2026-07-16	0.290	0.290	0.280	0.280	0.269	1,375,085
2026-07-15	0.290	0.295	0.285	0.285	0.274	1,308,268
2026-07-14	0.265	0.290	0.260	0.285	0.274	3,329,301
2026-07-13	0.260	0.270	0.255	0.265	0.255	1,376,851
2026-07-10	0.245	0.260	0.245	0.255	0.245	747,846
2026-07-09	0.255	0.255	0.245	0.250	0.241	1,760,804
2026-07-08	0.255	0.255	0.250	0.250	0.241	1,497,524
2026-07-07	0.265	0.270	0.255	0.255	0.245	3,181,306
2026-07-06	0.255	0.260	0.250	0.260	0.250	650,214
2026-07-03	0.260	0.260	0.255	0.255	0.245	294,671
2026-07-02	0.255	0.260	0.250	0.255	0.245	1,034,426
2026-07-01	0.255	0.255	0.250	0.250	0.241	527,351
2026-06-30	0.260	0.260	0.245	0.255	0.245	2,494,388
2026-06-29	0.255	0.260	0.250	0.260	0.250	1,085,967
2026-06-26	0.255	0.260	0.250	0.255	0.245	1,355,967
2026-06-25	0.250	0.260	0.250	0.255	0.245	2,947,501
2026-06-24	0.260	0.260	0.250	0.255	0.245	2,330,087
2026-06-23	0.260	0.265	0.255	0.260	0.250	1,406,004
2026-06-22	0.255	0.270	0.255	0.260	0.250	3,424,095
2026-06-19	0.255	0.255	0.250	0.250	0.241	2,645,111
2026-06-18	0.265	0.268	0.250	0.250	0.241	2,222,333
2026-06-17	0.275	0.275	0.265	0.265	0.255	1,675,480
2026-06-16	0.285	0.290	0.265	0.275	0.265	2,681,584
2026-06-15	0.280	0.285	0.275	0.285	0.274	2,356,604
2026-06-12	0.265	0.273	0.260	0.260	0.250	2,574,940
2026-06-11	0.260	0.260	0.250	0.260	0.250	3,399,587
2026-06-10	0.265	0.270	0.260	0.265	0.255	2,059,797
2026-06-09	0.275	0.285	0.265	0.275	0.265	4,016,511
2026-06-05	0.290	0.290	0.275	0.275	0.265	3,257,430
2026-06-04	0.300	0.300	0.280	0.280	0.269	1,430,977
2026-06-03	0.295	0.300	0.290	0.300	0.289	994,781
2026-06-02	0.305	0.305	0.290	0.290	0.279	2,311,720
2026-06-01	0.310	0.313	0.300	0.300	0.289	754,697
2026-05-29	0.305	0.310	0.305	0.305	0.294	520,684
2026-05-28	0.310	0.310	0.300	0.300	0.289	772,257
2026-05-27	0.310	0.318	0.310	0.315	0.303	525,542
2026-05-26	0.315	0.320	0.305	0.310	0.298	1,249,918
2026-05-25	0.310	0.315	0.305	0.310	0.298	1,082,157
2026-05-22	0.300	0.310	0.298	0.300	0.289	894,911
2026-05-21	0.305	0.305	0.295	0.300	0.289	876,143
2026-05-20	0.305	0.308	0.295	0.300	0.289	2,104,181
2026-05-19	0.310	0.310	0.305	0.305	0.294	592,426
2026-05-18	0.320	0.320	0.305	0.310	0.298	2,114,040
2026-05-15	0.345	0.345	0.320	0.325	0.313	2,297,431
2026-05-14	0.350	0.355	0.340	0.340	0.327	667,734
2026-05-13	0.345	0.350	0.345	0.345	0.332	751,666
2026-05-12	0.345	0.350	0.340	0.345	0.332	409,134
2026-05-11	0.330	0.338	0.325	0.330	0.318	1,527,896
2026-05-08	0.345	0.348	0.330	0.330	0.318	1,491,139
2026-05-07	0.330	0.350	0.330	0.345	0.332	2,766,199
2026-05-06	0.320	0.330	0.315	0.330	0.318	788,945
2026-05-05	0.320	0.323	0.315	0.315	0.303	491,533

← NewerPage 2 of 3 · 130 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.