FENIX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.320	0.323	0.315	0.315	0.303	491,533
2026-05-04	0.330	0.330	0.320	0.320	0.308	400,910
2026-05-01	0.315	0.330	0.315	0.330	0.318	347,429
2026-04-30	0.325	0.325	0.315	0.315	0.303	652,667
2026-04-29	0.325	0.325	0.315	0.315	0.303	1,543,955
2026-04-28	0.330	0.335	0.325	0.325	0.313	621,104
2026-04-27	0.330	0.330	0.320	0.325	0.313	250,629
2026-04-24	0.340	0.340	0.320	0.320	0.308	880,133
2026-04-23	0.340	0.345	0.335	0.335	0.322	777,788
2026-04-22	0.340	0.340	0.335	0.335	0.322	637,359
2026-04-21	0.340	0.340	0.335	0.335	0.322	405,307
2026-04-20	0.335	0.345	0.335	0.335	0.322	909,959
2026-04-17	0.335	0.335	0.330	0.330	0.318	731,045
2026-04-16	0.330	0.335	0.330	0.335	0.322	225,070
2026-04-15	0.330	0.330	0.325	0.325	0.313	639,014
2026-04-14	0.330	0.330	0.320	0.325	0.313	744,079
2026-04-13	0.340	0.340	0.320	0.325	0.313	992,562
2026-04-10	0.340	0.350	0.325	0.340	0.327	2,024,471
2026-04-09	0.340	0.345	0.335	0.335	0.322	1,822,892
2026-04-08	0.335	0.355	0.330	0.350	0.337	1,625,367
2026-04-07	0.325	0.325	0.320	0.325	0.313	850,948
2026-04-02	0.340	0.340	0.315	0.320	0.308	1,453,874
2026-04-01	0.325	0.340	0.320	0.335	0.322	1,070,057
2026-03-31	0.310	0.318	0.305	0.310	0.298	1,454,556
2026-03-30	0.325	0.325	0.310	0.315	0.303	911,337
2026-03-27	0.320	0.325	0.315	0.320	0.308	695,910
2026-03-26	0.355	0.355	0.325	0.330	0.318	897,219
2026-03-25	0.335	0.355	0.333	0.355	0.342	1,391,684
2026-03-24	0.315	0.335	0.315	0.325	0.313	986,158
2026-03-23	0.300	0.305	0.290	0.300	0.289	3,128,697
2026-03-20	0.320	0.325	0.300	0.305	0.294	4,552,919
2026-03-19	0.330	0.330	0.313	0.315	0.303	3,390,186
2026-03-18	0.330	0.345	0.325	0.335	0.322	1,599,385
2026-03-17	0.345	0.355	0.330	0.330	0.318	1,135,311
2026-03-16	0.375	0.375	0.335	0.340	0.327	2,015,703
2026-03-13	0.370	0.380	0.365	0.375	0.361	853,546
2026-03-12	0.370	0.370	0.360	0.365	0.351	719,439
2026-03-11	0.375	0.375	0.365	0.370	0.356	174,586
2026-03-10	0.370	0.395	0.360	0.370	0.356	545,466
2026-03-09	0.380	0.380	0.350	0.365	0.351	1,779,633
2026-03-06	0.380	0.380	0.365	0.375	0.361	1,057,462
2026-03-05	0.375	0.390	0.375	0.385	0.371	1,180,200
2026-03-04	0.370	0.383	0.360	0.370	0.356	1,394,742
2026-03-03	0.400	0.410	0.365	0.370	0.356	2,297,068
2026-03-02	0.400	0.403	0.390	0.390	0.375	1,999,955
2026-02-27	0.410	0.415	0.400	0.405	0.390	1,133,182
2026-02-26	0.430	0.430	0.405	0.410	0.395	1,225,962
2026-02-25	0.435	0.450	0.410	0.410	0.395	1,773,136
2026-02-24	0.415	0.430	0.405	0.420	0.404	1,295,280
2026-02-23	0.410	0.415	0.405	0.410	0.395	436,439
2026-02-20	0.425	0.425	0.405	0.405	0.390	477,912
2026-02-19	0.420	0.430	0.415	0.415	0.399	209,593
2026-02-18	0.405	0.425	0.405	0.425	0.409	288,655
2026-02-17	0.405	0.415	0.405	0.405	0.390	348,224
2026-02-16	0.430	0.430	0.405	0.410	0.395	1,634,216
2026-02-13	0.415	0.420	0.410	0.415	0.399	694,073
2026-02-12	0.420	0.425	0.415	0.415	0.399	605,271
2026-02-11	0.425	0.430	0.410	0.410	0.395	847,556
2026-02-10	0.425	0.430	0.415	0.420	0.404	534,887
2026-02-09	0.400	0.420	0.400	0.420	0.404	866,152

← NewerPage 3 of 5 · 255 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.