FENIX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.410	0.410	0.390	0.405	0.390	1,677,463
2026-02-05	0.425	0.425	0.400	0.415	0.399	2,401,097
2026-02-04	0.430	0.440	0.425	0.425	0.409	573,288
2026-02-03	0.445	0.450	0.430	0.430	0.414	499,666
2026-02-02	0.430	0.455	0.415	0.435	0.419	1,344,296
2026-01-30	0.455	0.470	0.435	0.440	0.423	1,820,154
2026-01-29	0.455	0.460	0.435	0.450	0.433	1,154,295
2026-01-28	0.460	0.460	0.445	0.455	0.438	1,167,088
2026-01-27	0.475	0.475	0.450	0.450	0.433	3,051,751
2026-01-23	0.475	0.480	0.465	0.475	0.457	1,488,429
2026-01-22	0.470	0.490	0.470	0.470	0.452	1,409,161
2026-01-21	0.480	0.480	0.460	0.460	0.443	1,382,303
2026-01-20	0.485	0.490	0.470	0.475	0.457	1,939,583
2026-01-19	0.500	0.505	0.485	0.485	0.467	865,688
2026-01-16	0.505	0.510	0.490	0.505	0.486	865,119
2026-01-15	0.520	0.520	0.495	0.495	0.476	826,529
2026-01-14	0.510	0.520	0.500	0.515	0.496	858,530
2026-01-13	0.510	0.520	0.505	0.510	0.491	621,643
2026-01-12	0.500	0.510	0.490	0.510	0.491	1,860,098
2026-01-09	0.520	0.520	0.500	0.505	0.486	1,176,758
2026-01-08	0.505	0.530	0.505	0.525	0.505	1,599,496
2026-01-07	0.490	0.515	0.485	0.515	0.496	3,291,288
2026-01-06	0.470	0.490	0.470	0.490	0.472	1,877,166
2026-01-05	0.490	0.525	0.465	0.465	0.448	4,656,594
2026-01-02	0.485	0.490	0.475	0.480	0.462	492,960
2025-12-31	0.465	0.485	0.465	0.485	0.467	255,151
2025-12-30	0.480	0.480	0.460	0.470	0.452	821,029
2025-12-29	0.485	0.485	0.470	0.480	0.462	978,315
2025-12-24	0.460	0.490	0.460	0.485	0.467	697,935
2025-12-23	0.470	0.490	0.460	0.460	0.443	1,256,738
2025-12-22	0.450	0.460	0.440	0.450	0.433	485,061
2025-12-19	0.450	0.455	0.440	0.455	0.438	994,499
2025-12-18	0.475	0.475	0.438	0.440	0.423	2,191,236
2025-12-17	0.470	0.475	0.460	0.475	0.457	1,010,458
2025-12-16	0.470	0.480	0.450	0.470	0.452	1,595,369
2025-12-15	0.490	0.490	0.470	0.485	0.467	695,498
2025-12-12	0.495	0.500	0.470	0.480	0.462	2,026,518
2025-12-11	0.450	0.500	0.450	0.500	0.481	4,078,602
2025-12-10	0.435	0.440	0.430	0.435	0.419	429,240
2025-12-09	0.410	0.430	0.410	0.425	0.409	620,314
2025-12-08	0.460	0.475	0.420	0.430	0.414	3,133,200
2025-12-05	0.440	0.460	0.440	0.460	0.443	970,272
2025-12-04	0.445	0.445	0.435	0.445	0.428	835,166
2025-12-03	0.420	0.445	0.420	0.445	0.428	1,538,719
2025-12-02	0.420	0.430	0.410	0.425	0.409	669,567
2025-12-01	0.415	0.420	0.405	0.415	0.399	732,750
2025-11-28	0.400	0.420	0.400	0.415	0.399	245,482
2025-11-27	0.420	0.430	0.400	0.405	0.390	1,244,161
2025-11-26	0.400	0.415	0.390	0.405	0.390	1,093,613
2025-11-25	0.390	0.400	0.385	0.400	0.385	769,622
2025-11-24	0.385	0.400	0.385	0.390	0.375	813,659
2025-11-21	0.400	0.405	0.385	0.390	0.375	1,374,246
2025-11-20	0.400	0.420	0.400	0.420	0.404	1,046,358
2025-11-19	0.395	0.405	0.390	0.395	0.380	1,248,779
2025-11-18	0.435	0.435	0.390	0.400	0.385	3,381,972
2025-11-17	0.420	0.430	0.410	0.430	0.414	919,427
2025-11-14	0.425	0.428	0.410	0.420	0.404	1,882,369
2025-11-13	0.440	0.440	0.420	0.430	0.414	1,535,193
2025-11-12	0.450	0.450	0.433	0.445	0.428	894,662
2025-11-11	0.450	0.455	0.440	0.455	0.438	893,023

← NewerPage 4 of 22 · 1,265 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.