Polarx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.014	0.014	0.013	0.013	0.013	2,085,000
2022-07-15	0.014	0.015	0.014	0.014	0.014	2,183,579
2022-07-14	0.015	0.015	0.015	0.015	0.015	35,000
2022-07-13	0.014	0.014	0.014	0.014	0.014	850,000
2022-07-12	0.015	0.015	0.014	0.014	0.014	3,812,900
2022-07-11	0.017	0.017	0.015	0.017	0.016	4,306,823
2022-07-08	0.017	0.017	0.015	0.017	0.016	2,370,488
2022-07-07	0.017	0.017	0.017	0.017	0.016	2,196,370
2022-07-06	0.018	0.019	0.017	0.017	0.016	9,253,787
2022-07-05	0.023	0.023	0.018	0.019	0.018	48,301,770
2022-07-04	0.015	0.018	0.015	0.018	0.017	1,509,567
2022-07-01	0.017	0.017	0.015	0.015	0.015	1,426,399
2022-06-30	0.017	0.017	0.015	0.017	0.016	1,822,835
2022-06-29	0.014	0.017	0.014	0.017	0.016	2,276,383
2022-06-28	0.015	0.015	0.014	0.014	0.014	3,527,799
2022-06-27	0.017	0.017	0.014	0.014	0.014	3,036,983
2022-06-24	0.015	0.017	0.015	0.017	0.016	2,702,498
2022-06-23	0.015	0.015	0.014	0.014	0.014	2,239,120
2022-06-22	0.017	0.017	0.014	0.015	0.015	4,436,740
2022-06-21	0.017	0.018	0.015	0.015	0.015	167,065
2022-06-20	0.019	0.019	0.017	0.017	0.016	1,039,833
2022-06-17	0.020	0.020	0.018	0.019	0.018	3,058,915
2022-06-16	0.020	0.020	0.018	0.018	0.017	2,206,111
2022-06-15	0.013	0.021	0.013	0.019	0.018	11,449,972
2022-06-14	0.017	0.017	0.013	0.013	0.013	9,558,001
2022-06-10	0.019	0.019	0.018	0.019	0.018	518,692
2022-06-09	0.017	0.020	0.017	0.018	0.017	7,966,568
2022-06-08	0.014	0.017	0.014	0.017	0.016	17,149,980
2022-06-07	0.014	0.015	0.014	0.015	0.015	1,521,260
2022-06-06	0.015	0.016	0.014	0.014	0.014	2,423,571
2022-06-03	0.014	0.017	0.013	0.015	0.015	6,469,263
2022-06-02	0.015	0.015	0.014	0.014	0.014	1,107,516
2022-06-01	0.015	0.015	0.015	0.015	0.015	1,166,692
2022-05-31	0.017	0.017	0.015	0.015	0.015	975,352
2022-05-30	0.017	0.017	0.017	0.017	0.016	351,800
2022-05-27	0.017	0.017	0.017	0.017	0.016	225,958
2022-05-26	0.017	0.017	0.015	0.017	0.016	994,384
2022-05-25	0.015	0.018	0.015	0.017	0.016	433,568
2022-05-24	0.019	0.019	0.017	0.018	0.017	1,863,803
2022-05-23	0.019	0.019	0.018	0.018	0.017	1,308,970
2022-05-20	0.018	0.018	0.018	0.018	0.017	830,004
2022-05-19	0.018	0.018	0.016	0.018	0.017	1,036,375
2022-05-18	0.018	0.018	0.017	0.017	0.016	100,000
2022-05-17	0.018	0.018	0.017	0.017	0.016	962,000
2022-05-16	0.018	0.019	0.017	0.017	0.016	301,825
2022-05-13	0.018	0.018	0.018	0.018	0.017	288,823
2022-05-12	0.018	0.018	0.018	0.018	0.017	2,379,273
2022-05-11	0.017	0.017	0.017	0.017	0.016	1,400,000
2022-05-10	0.015	0.018	0.014	0.018	0.017	2,580,979
2022-05-09	0.018	0.018	0.017	0.018	0.017	2,362,092
2022-05-06	0.018	0.018	0.018	0.018	0.017	2,241,807
2022-05-05	0.020	0.020	0.019	0.019	0.018	2,974,767
2022-05-04	0.021	0.021	0.018	0.021	0.020	7,411,133
2022-05-03	0.021	0.022	0.020	0.022	0.021	5,422,262
2022-05-02	0.021	0.021	0.020	0.020	0.019	634,016
2022-04-29	0.021	0.021	0.020	0.020	0.019	180,000
2022-04-28	0.020	0.020	0.019	0.019	0.018	2,100,153
2022-04-27	0.020	0.021	0.020	0.021	0.020	5,539,310
2022-04-26	0.021	0.021	0.020	0.020	0.020	690,254
2022-04-22	0.021	0.021	0.021	0.021	0.020	2,478,621

← NewerPage 19 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.