Polarx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.028	0.029	0.026	0.028	0.027	28,046,843
2023-01-05	0.026	0.030	0.026	0.029	0.028	38,683,156
2023-01-04	0.026	0.027	0.024	0.025	0.024	35,617,516
2023-01-03	0.022	0.025	0.022	0.025	0.024	51,625,261
2022-12-30	0.019	0.021	0.019	0.021	0.020	14,695,206
2022-12-29	0.020	0.020	0.018	0.018	0.017	13,041,820
2022-12-28	0.021	0.024	0.019	0.020	0.019	35,511,595
2022-12-23	0.021	0.021	0.019	0.020	0.019	16,062,939
2022-12-22	0.018	0.022	0.018	0.020	0.019	30,055,628
2022-12-21	0.021	0.022	0.018	0.018	0.017	24,427,411
2022-12-20	0.017	0.024	0.017	0.021	0.020	48,347,159
2022-12-19	0.015	0.017	0.013	0.015	0.015	35,465,320
2022-12-16	0.012	0.012	0.012	0.012	0.012	0
2022-12-15	0.012	0.012	0.012	0.012	0.012	0
2022-12-14	0.011	0.015	0.011	0.012	0.012	18,462,928
2022-12-13	0.010	0.011	0.010	0.010	0.010	7,067,734
2022-12-12	0.008	0.010	0.008	0.010	0.010	9,001,882
2022-12-09	0.008	0.008	0.008	0.008	0.008	6,004,200
2022-12-08	0.008	0.008	0.007	0.007	0.007	7,056,755
2022-12-07	0.008	0.008	0.008	0.008	0.008	80,000
2022-12-06	0.008	0.008	0.008	0.008	0.008	2,944,456
2022-12-05	0.008	0.008	0.008	0.008	0.008	14,113,888
2022-12-02	0.007	0.008	0.007	0.008	0.008	1,863,790
2022-12-01	0.007	0.008	0.007	0.008	0.008	220,000
2022-11-30	0.008	0.008	0.008	0.008	0.008	716,379
2022-11-29	0.007	0.007	0.007	0.007	0.007	200
2022-11-28	0.008	0.008	0.008	0.008	0.008	543,621
2022-11-25	0.008	0.008	0.008	0.008	0.008	0
2022-11-24	0.008	0.008	0.008	0.008	0.008	211,125
2022-11-23	0.008	0.008	0.008	0.008	0.008	0
2022-11-22	0.008	0.008	0.008	0.008	0.008	0
2022-11-21	0.007	0.008	0.007	0.008	0.008	2,734,044
2022-11-18	0.007	0.008	0.007	0.008	0.008	350,000
2022-11-17	0.007	0.007	0.007	0.007	0.007	1,001,000
2022-11-16	0.008	0.008	0.008	0.008	0.008	1,000,000
2022-11-15	0.008	0.008	0.008	0.008	0.008	20,672
2022-11-14	0.008	0.008	0.007	0.007	0.007	626,775
2022-11-11	0.008	0.008	0.008	0.008	0.008	50,000
2022-11-10	0.007	0.008	0.007	0.008	0.008	443,539
2022-11-09	0.008	0.008	0.008	0.008	0.008	0
2022-11-08	0.008	0.008	0.007	0.008	0.008	168,761
2022-11-07	0.008	0.008	0.008	0.008	0.008	506,563
2022-11-04	0.008	0.008	0.008	0.008	0.008	99,874
2022-11-03	0.008	0.008	0.008	0.008	0.008	372,321
2022-11-02	0.008	0.008	0.007	0.007	0.007	30,000
2022-11-01	0.008	0.008	0.008	0.008	0.008	250,000
2022-10-31	0.008	0.008	0.008	0.008	0.008	987,816
2022-10-28	0.008	0.008	0.008	0.008	0.008	911,498
2022-10-27	0.008	0.008	0.008	0.008	0.008	0
2022-10-26	0.008	0.008	0.008	0.008	0.008	3,270,969
2022-10-25	0.009	0.009	0.009	0.009	0.009	0
2022-10-24	0.009	0.009	0.009	0.009	0.009	0
2022-10-21	0.009	0.009	0.009	0.009	0.009	0
2022-10-20	0.009	0.009	0.009	0.009	0.009	200,000
2022-10-19	0.010	0.010	0.008	0.009	0.009	3,342,110
2022-10-18	0.010	0.010	0.010	0.010	0.010	0
2022-10-17	0.009	0.010	0.009	0.010	0.010	528,881
2022-10-14	0.009	0.009	0.009	0.009	0.009	0
2022-10-13	0.009	0.009	0.009	0.009	0.009	131,905
2022-10-12	0.010	0.010	0.010	0.010	0.010	225,607

← NewerPage 17 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.