Polarx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.020	0.021	0.020	0.020	0.020	3,418,091
2025-11-06	0.020	0.020	0.019	0.020	0.020	5,173,908
2025-11-05	0.021	0.021	0.021	0.021	0.021	3,361,380
2025-11-04	0.021	0.021	0.021	0.021	0.021	1,225,825
2025-11-03	0.022	0.022	0.021	0.022	0.022	949,203
2025-10-31	0.022	0.022	0.021	0.021	0.021	2,075,456
2025-10-30	0.023	0.023	0.023	0.023	0.023	15,644
2025-10-29	0.023	0.023	0.021	0.023	0.023	3,064,558
2025-10-28	0.023	0.023	0.020	0.020	0.020	11,604,648
2025-10-27	0.023	0.024	0.022	0.023	0.023	6,211,708
2025-10-24	0.023	0.024	0.022	0.022	0.022	2,110,273
2025-10-23	0.024	0.025	0.022	0.022	0.022	6,798,747
2025-10-22	0.027	0.027	0.024	0.024	0.024	7,569,734
2025-10-21	0.026	0.028	0.026	0.028	0.028	15,678,330
2025-10-20	0.025	0.026	0.024	0.025	0.025	4,353,770
2025-10-17	0.028	0.028	0.024	0.024	0.024	9,720,673
2025-10-16	0.028	0.028	0.026	0.027	0.027	5,161,612
2025-10-15	0.026	0.029	0.026	0.028	0.028	4,039,353
2025-10-14	0.028	0.029	0.025	0.025	0.025	17,104,244
2025-10-13	0.028	0.029	0.027	0.028	0.028	22,844,610
2025-10-10	0.024	0.026	0.023	0.026	0.026	27,009,395
2025-10-09	0.022	0.024	0.020	0.024	0.024	18,129,741
2025-10-08	0.021	0.022	0.021	0.022	0.022	10,123,241
2025-10-07	0.022	0.022	0.020	0.021	0.021	6,348,985
2025-10-06	0.022	0.022	0.020	0.022	0.022	3,027,323
2025-10-03	0.021	0.022	0.020	0.021	0.021	4,367,858
2025-10-02	0.021	0.021	0.020	0.020	0.020	16,777,869
2025-10-01	0.022	0.022	0.019	0.020	0.020	8,864,122
2025-09-30	0.022	0.023	0.021	0.021	0.021	20,246,436
2025-09-29	0.021	0.022	0.020	0.022	0.022	13,266,934
2025-09-26	0.021	0.022	0.021	0.021	0.021	21,741,711
2025-09-25	0.020	0.022	0.020	0.022	0.022	16,723,270
2025-09-24	0.020	0.022	0.020	0.021	0.021	38,943,107
2025-09-23	0.020	0.020	0.018	0.020	0.020	4,983,758
2025-09-22	0.018	0.020	0.017	0.020	0.020	26,440,653
2025-09-19	0.018	0.018	0.016	0.017	0.017	5,714,009
2025-09-18	0.014	0.019	0.014	0.018	0.018	30,725,363
2025-09-17	0.015	0.015	0.014	0.015	0.015	836,990
2025-09-16	0.015	0.015	0.014	0.015	0.015	3,731,668
2025-09-15	0.015	0.016	0.015	0.015	0.015	7,294,244
2025-09-12	0.015	0.017	0.015	0.017	0.017	4,469,255
2025-09-11	0.018	0.018	0.015	0.015	0.015	3,515,449
2025-09-10	0.018	0.018	0.017	0.017	0.017	1,260,549
2025-09-09	0.017	0.018	0.017	0.018	0.018	1,383,225
2025-09-08	0.016	0.019	0.016	0.017	0.017	2,297,305
2025-09-05	0.016	0.016	0.016	0.016	0.016	0
2025-09-04	0.016	0.016	0.016	0.016	0.016	0
2025-09-03	0.016	0.016	0.016	0.016	0.016	0
2025-09-02	0.016	0.016	0.016	0.016	0.016	0
2025-09-01	0.017	0.017	0.014	0.016	0.016	8,935,511
2025-08-29	0.016	0.017	0.016	0.017	0.017	1,479,275
2025-08-28	0.018	0.018	0.016	0.016	0.016	6,427,054
2025-08-27	0.020	0.024	0.017	0.017	0.017	26,694,175
2025-08-26	0.018	0.018	0.018	0.018	0.018	0
2025-08-25	0.018	0.019	0.018	0.018	0.018	8,671,295
2025-08-22	0.019	0.019	0.018	0.018	0.018	2,598,648
2025-08-21	0.019	0.019	0.018	0.018	0.018	2,654,942
2025-08-20	0.019	0.019	0.017	0.018	0.018	3,284,129
2025-08-19	0.019	0.019	0.018	0.018	0.018	4,942,822
2025-08-18	0.018	0.020	0.018	0.020	0.020	8,371,806

← NewerPage 5 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.