Polarx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.012	0.012	0.010	0.010	0.010	550,000
2023-03-31	0.011	0.011	0.010	0.010	0.010	1,415,442
2023-03-30	0.012	0.012	0.011	0.011	0.011	540,000
2023-03-29	0.011	0.012	0.011	0.012	0.012	1,549,334
2023-03-28	0.012	0.012	0.011	0.012	0.012	2,019,398
2023-03-27	0.012	0.012	0.011	0.012	0.012	253,431
2023-03-24	0.011	0.012	0.011	0.012	0.012	891,547
2023-03-23	0.011	0.011	0.011	0.011	0.011	10,000
2023-03-22	0.011	0.012	0.011	0.011	0.011	1,169,363
2023-03-21	0.012	0.012	0.011	0.011	0.011	308,302
2023-03-20	0.011	0.011	0.010	0.011	0.011	1,670,640
2023-03-17	0.011	0.012	0.011	0.012	0.012	4,104,163
2023-03-16	0.012	0.012	0.012	0.012	0.012	119,923
2023-03-15	0.012	0.013	0.011	0.013	0.013	2,532,795
2023-03-14	0.013	0.013	0.011	0.012	0.012	4,231,850
2023-03-13	0.012	0.013	0.012	0.013	0.013	936,946
2023-03-10	0.012	0.012	0.011	0.012	0.012	327,462
2023-03-09	0.012	0.013	0.012	0.013	0.013	2,383,032
2023-03-08	0.011	0.012	0.011	0.012	0.012	1,309,554
2023-03-07	0.012	0.012	0.011	0.011	0.011	807,806
2023-03-06	0.012	0.012	0.012	0.012	0.012	1,233,475
2023-03-03	0.012	0.013	0.012	0.013	0.013	2,188,506
2023-03-02	0.013	0.013	0.012	0.012	0.012	2,121,080
2023-03-01	0.012	0.013	0.012	0.013	0.013	2,734,443
2023-02-28	0.012	0.012	0.012	0.012	0.012	4,783,645
2023-02-27	0.011	0.012	0.011	0.012	0.012	4,640,329
2023-02-24	0.012	0.013	0.011	0.011	0.011	13,953,913
2023-02-23	0.013	0.013	0.012	0.013	0.013	1,624,955
2023-02-22	0.012	0.013	0.012	0.012	0.012	5,682,927
2023-02-21	0.013	0.014	0.012	0.012	0.012	8,265,269
2023-02-20	0.018	0.018	0.013	0.013	0.013	42,977,739
2023-02-17	0.023	0.023	0.021	0.021	0.020	4,887,257
2023-02-16	0.023	0.023	0.023	0.023	0.022	2,850,499
2023-02-15	0.022	0.025	0.021	0.023	0.022	5,871,442
2023-02-14	0.025	0.025	0.022	0.022	0.021	6,496,699
2023-02-13	0.027	0.027	0.025	0.025	0.024	3,891,198
2023-02-10	0.026	0.027	0.026	0.027	0.026	3,491,716
2023-02-09	0.025	0.027	0.024	0.026	0.025	1,721,268
2023-02-08	0.025	0.026	0.024	0.024	0.023	4,930,357
2023-02-07	0.027	0.027	0.023	0.024	0.023	11,135,524
2023-02-06	0.027	0.027	0.026	0.026	0.025	3,192,516
2023-02-03	0.028	0.028	0.027	0.027	0.026	7,093,543
2023-02-02	0.028	0.028	0.027	0.027	0.026	5,458,009
2023-02-01	0.030	0.030	0.027	0.028	0.027	13,266,780
2023-01-31	0.032	0.033	0.029	0.030	0.029	18,780,737
2023-01-30	0.028	0.033	0.027	0.033	0.032	20,087,197
2023-01-27	0.030	0.030	0.028	0.028	0.027	4,963,704
2023-01-25	0.030	0.032	0.028	0.028	0.027	17,533,930
2023-01-24	0.024	0.032	0.024	0.031	0.030	35,670,797
2023-01-23	0.025	0.026	0.024	0.024	0.023	6,012,539
2023-01-20	0.025	0.026	0.024	0.024	0.023	7,553,750
2023-01-19	0.027	0.027	0.024	0.025	0.024	20,971,891
2023-01-18	0.027	0.027	0.026	0.027	0.026	8,153,963
2023-01-17	0.028	0.028	0.026	0.027	0.026	10,219,418
2023-01-16	0.027	0.028	0.026	0.027	0.026	13,928,268
2023-01-13	0.029	0.031	0.026	0.027	0.026	29,082,248
2023-01-12	0.030	0.031	0.028	0.029	0.028	24,089,904
2023-01-11	0.027	0.030	0.027	0.029	0.028	33,827,937
2023-01-10	0.027	0.028	0.026	0.027	0.026	12,460,703
2023-01-09	0.028	0.029	0.026	0.027	0.026	16,797,838

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.