Polarx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.021	0.021	0.021	0.021	0.020	2,237,014
2022-04-20	0.021	0.022	0.021	0.022	0.021	3,385,009
2022-04-19	0.020	0.021	0.020	0.021	0.020	1,103,302
2022-04-14	0.021	0.021	0.021	0.021	0.020	1,142,978
2022-04-13	0.021	0.021	0.020	0.021	0.020	3,975,251
2022-04-12	0.022	0.022	0.020	0.021	0.020	7,415,279
2022-04-11	0.023	0.023	0.022	0.022	0.021	665,083
2022-04-08	0.023	0.023	0.021	0.022	0.021	2,736,311
2022-04-07	0.025	0.025	0.022	0.023	0.022	5,627,330
2022-04-06	0.026	0.026	0.024	0.024	0.023	1,555,196
2022-04-05	0.027	0.027	0.025	0.025	0.024	2,374,386
2022-04-04	0.024	0.027	0.024	0.027	0.026	2,242,277
2022-04-01	0.024	0.025	0.023	0.025	0.024	1,973,936
2022-03-31	0.025	0.025	0.023	0.025	0.024	4,619,685
2022-03-30	0.026	0.026	0.026	0.026	0.025	0
2022-03-29	0.026	0.026	0.026	0.026	0.025	0
2022-03-28	0.027	0.027	0.026	0.026	0.025	934,519
2022-03-25	0.026	0.027	0.026	0.026	0.025	573,456
2022-03-24	0.027	0.027	0.026	0.026	0.025	1,156,880
2022-03-23	0.026	0.027	0.025	0.027	0.026	1,324,026
2022-03-22	0.028	0.028	0.026	0.026	0.025	2,830,076
2022-03-21	0.028	0.028	0.027	0.028	0.027	1,383,748
2022-03-18	0.028	0.028	0.028	0.028	0.027	201,015
2022-03-17	0.029	0.029	0.028	0.028	0.027	162,118
2022-03-16	0.028	0.028	0.028	0.028	0.027	219,345
2022-03-15	0.031	0.031	0.025	0.029	0.028	8,521,222
2022-03-14	0.033	0.033	0.031	0.033	0.032	913,905
2022-03-11	0.031	0.034	0.031	0.032	0.031	692,348
2022-03-10	0.031	0.035	0.030	0.035	0.034	830,394
2022-03-09	0.032	0.032	0.031	0.031	0.030	1,088,154
2022-03-08	0.032	0.032	0.031	0.032	0.031	1,620,804
2022-03-07	0.035	0.035	0.032	0.032	0.031	1,379,228
2022-03-04	0.035	0.035	0.035	0.035	0.034	21,106
2022-03-03	0.034	0.035	0.034	0.035	0.034	444,118
2022-03-02	0.033	0.034	0.032	0.034	0.033	314,628
2022-03-01	0.032	0.035	0.032	0.033	0.032	1,058,413
2022-02-28	0.036	0.036	0.032	0.032	0.031	5,580,847
2022-02-25	0.035	0.037	0.034	0.036	0.035	780,610
2022-02-24	0.037	0.038	0.033	0.033	0.032	5,804,564
2022-02-23	0.040	0.044	0.037	0.037	0.036	14,583,289
2022-02-22	0.038	0.038	0.036	0.036	0.035	1,814,074
2022-02-21	0.040	0.040	0.039	0.040	0.039	576,146
2022-02-18	0.040	0.042	0.040	0.041	0.040	629,752
2022-02-17	0.038	0.041	0.038	0.041	0.040	2,099,879
2022-02-16	0.039	0.041	0.037	0.038	0.037	1,795,205
2022-02-15	0.036	0.039	0.036	0.039	0.038	3,961,182
2022-02-14	0.036	0.036	0.036	0.036	0.035	454,758
2022-02-11	0.035	0.035	0.034	0.035	0.034	761,343
2022-02-10	0.035	0.037	0.035	0.036	0.035	526,131
2022-02-09	0.034	0.035	0.034	0.035	0.034	108,010
2022-02-08	0.034	0.034	0.034	0.034	0.033	19,522
2022-02-07	0.037	0.038	0.035	0.035	0.034	557,177
2022-02-04	0.035	0.035	0.034	0.034	0.033	1,027,895
2022-02-03	0.036	0.036	0.035	0.035	0.034	755,803
2022-02-02	0.035	0.037	0.035	0.037	0.036	67,314
2022-02-01	0.035	0.035	0.034	0.035	0.034	275,993
2022-01-31	0.035	0.035	0.034	0.035	0.034	318,207
2022-01-28	0.036	0.036	0.035	0.035	0.034	556,511
2022-01-27	0.036	0.037	0.036	0.036	0.035	763,322
2022-01-25	0.037	0.037	0.034	0.036	0.035	2,981,979

← NewerPage 20 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.