FENIX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.440	0.450	0.440	0.445	0.428	1,891,211
2025-11-07	0.460	0.465	0.425	0.425	0.409	2,839,072
2025-11-06	0.465	0.475	0.455	0.465	0.448	1,306,715
2025-11-05	0.500	0.500	0.445	0.470	0.452	8,460,818
2025-11-04	0.545	0.545	0.510	0.515	0.496	1,903,471
2025-11-03	0.520	0.550	0.520	0.540	0.520	2,776,978
2025-10-31	0.535	0.545	0.510	0.525	0.505	1,535,271
2025-10-30	0.540	0.550	0.525	0.540	0.520	2,422,175
2025-10-29	0.515	0.535	0.515	0.535	0.515	1,352,541
2025-10-28	0.540	0.540	0.500	0.500	0.481	1,989,885
2025-10-27	0.510	0.555	0.510	0.545	0.524	5,242,786
2025-10-24	0.490	0.505	0.480	0.505	0.486	1,258,290
2025-10-23	0.480	0.495	0.475	0.495	0.476	1,062,815
2025-10-22	0.475	0.480	0.460	0.480	0.462	998,735
2025-10-21	0.500	0.505	0.475	0.480	0.462	1,105,382
2025-10-20	0.500	0.505	0.490	0.505	0.486	1,208,866
2025-10-17	0.520	0.520	0.485	0.500	0.481	2,164,036
2025-10-16	0.470	0.520	0.470	0.520	0.500	3,034,802
2025-10-15	0.485	0.490	0.460	0.470	0.452	1,649,526
2025-10-14	0.465	0.490	0.465	0.480	0.462	1,392,248
2025-10-13	0.460	0.470	0.455	0.460	0.443	1,692,139
2025-10-10	0.480	0.480	0.460	0.460	0.443	663,918
2025-10-09	0.480	0.485	0.460	0.480	0.462	887,724
2025-10-08	0.470	0.475	0.460	0.470	0.452	1,011,933
2025-10-07	0.490	0.490	0.475	0.480	0.462	765,017
2025-10-06	0.465	0.493	0.460	0.490	0.472	2,347,424
2025-10-03	0.450	0.465	0.440	0.460	0.443	2,082,671
2025-10-02	0.460	0.460	0.450	0.455	0.438	1,874,572
2025-10-01	0.475	0.475	0.460	0.460	0.443	1,847,510
2025-09-30	0.490	0.495	0.475	0.480	0.462	755,979
2025-09-29	0.485	0.495	0.475	0.485	0.467	1,440,460
2025-09-26	0.475	0.500	0.475	0.485	0.467	781,647
2025-09-25	0.490	0.495	0.465	0.475	0.457	1,703,564
2025-09-24	0.485	0.505	0.470	0.485	0.467	3,021,599
2025-09-23	0.500	0.510	0.480	0.485	0.467	4,329,167
2025-09-22	0.430	0.520	0.425	0.500	0.481	7,698,371
2025-09-19	0.420	0.430	0.410	0.430	0.414	1,421,161
2025-09-18	0.400	0.420	0.395	0.415	0.399	2,378,980
2025-09-17	0.405	0.405	0.393	0.400	0.385	779,418
2025-09-16	0.400	0.410	0.395	0.400	0.385	1,638,223
2025-09-15	0.380	0.400	0.375	0.400	0.385	3,663,456
2025-09-12	0.385	0.385	0.370	0.380	0.366	2,254,503
2025-09-11	0.385	0.390	0.380	0.385	0.371	1,551,141
2025-09-10	0.370	0.390	0.365	0.390	0.375	3,303,912
2025-09-09	0.360	0.375	0.360	0.365	0.351	2,426,391
2025-09-08	0.365	0.370	0.350	0.360	0.346	3,625,356
2025-09-05	0.365	0.370	0.360	0.370	0.356	872,392
2025-09-04	0.360	0.380	0.360	0.370	0.356	2,251,437
2025-09-03	0.380	0.380	0.360	0.370	0.356	4,032,487
2025-09-02	0.360	0.385	0.360	0.380	0.356	8,369,493
2025-09-01	0.345	0.360	0.330	0.355	0.333	7,849,291
2025-08-29	0.320	0.320	0.320	0.320	0.300	0
2025-08-28	0.320	0.320	0.320	0.320	0.300	0
2025-08-27	0.325	0.325	0.310	0.320	0.300	3,920,179
2025-08-26	0.325	0.330	0.315	0.325	0.305	1,416,900
2025-08-25	0.310	0.318	0.310	0.315	0.295	915,564
2025-08-22	0.325	0.330	0.300	0.305	0.286	3,566,018
2025-08-21	0.325	0.345	0.323	0.325	0.305	5,278,532
2025-08-20	0.340	0.350	0.325	0.325	0.305	2,531,136
2025-08-19	0.345	0.360	0.335	0.350	0.328	3,896,156

← NewerPage 5 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.