Polarx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.017	0.018	0.017	0.018	0.018	4,645,648
2025-08-14	0.018	0.018	0.017	0.017	0.017	7,521,820
2025-08-13	0.018	0.019	0.016	0.018	0.018	7,203,774
2025-08-12	0.018	0.018	0.017	0.018	0.018	637,223
2025-08-11	0.018	0.019	0.017	0.018	0.018	4,915,309
2025-08-08	0.018	0.019	0.017	0.017	0.017	1,790,839
2025-08-07	0.017	0.018	0.015	0.018	0.018	8,104,090
2025-08-06	0.015	0.019	0.015	0.017	0.017	25,779,357
2025-08-05	0.014	0.016	0.014	0.016	0.016	6,599,458
2025-08-04	0.011	0.015	0.011	0.014	0.014	33,305,895
2025-08-01	0.009	0.012	0.009	0.012	0.012	11,153,225
2025-07-31	0.010	0.010	0.010	0.010	0.010	2,150,000
2025-07-30	0.010	0.010	0.010	0.010	0.010	3,698,980
2025-07-29	0.009	0.009	0.009	0.009	0.009	516,767
2025-07-28	0.010	0.010	0.009	0.009	0.009	849,888
2025-07-25	0.009	0.010	0.009	0.010	0.010	357,705
2025-07-24	0.009	0.009	0.009	0.009	0.009	837,000
2025-07-23	0.009	0.009	0.009	0.009	0.009	0
2025-07-22	0.009	0.009	0.009	0.009	0.009	1,294,020
2025-07-21	0.010	0.010	0.009	0.009	0.009	2,145,285
2025-07-18	0.009	0.010	0.009	0.010	0.010	5,175,889
2025-07-17	0.008	0.008	0.008	0.008	0.008	738,914
2025-07-16	0.009	0.009	0.009	0.009	0.009	0
2025-07-15	0.009	0.009	0.009	0.009	0.009	127,000
2025-07-14	0.009	0.010	0.009	0.010	0.010	4,722,265
2025-07-11	0.009	0.010	0.009	0.009	0.009	7,704,814
2025-07-10	0.008	0.008	0.008	0.008	0.008	0
2025-07-09	0.008	0.008	0.008	0.008	0.008	0
2025-07-08	0.008	0.008	0.008	0.008	0.008	0
2025-07-07	0.008	0.008	0.008	0.008	0.008	7,662,448
2025-07-04	0.008	0.009	0.008	0.009	0.009	1,864,067
2025-07-03	0.008	0.008	0.008	0.008	0.008	2,717,035
2025-07-02	0.008	0.008	0.008	0.008	0.008	1,100,000
2025-07-01	0.007	0.007	0.007	0.007	0.007	865,235
2025-06-30	0.007	0.008	0.007	0.007	0.007	3,406,729
2025-06-27	0.007	0.007	0.007	0.007	0.007	5,890,720
2025-06-26	0.006	0.007	0.006	0.007	0.007	6,770,478
2025-06-25	0.008	0.008	0.007	0.007	0.007	6,545,875
2025-06-24	0.007	0.007	0.007	0.007	0.007	10,098,741
2025-06-23	0.007	0.008	0.007	0.007	0.007	5,763,023
2025-06-20	0.007	0.008	0.007	0.008	0.008	8,193,054
2025-06-19	0.008	0.008	0.008	0.008	0.008	0
2025-06-18	0.007	0.008	0.007	0.008	0.008	212,500
2025-06-17	0.007	0.007	0.007	0.007	0.007	0
2025-06-16	0.007	0.007	0.007	0.007	0.007	77,396
2025-06-13	0.008	0.008	0.008	0.008	0.008	0
2025-06-12	0.007	0.009	0.007	0.008	0.008	6,745,950
2025-06-11	0.007	0.007	0.007	0.007	0.007	953,953
2025-06-10	0.008	0.008	0.008	0.008	0.008	699,285
2025-06-06	0.008	0.008	0.007	0.007	0.007	2,559,733
2025-06-05	0.008	0.008	0.008	0.008	0.008	1,280,964
2025-06-04	0.008	0.008	0.008	0.008	0.008	847,837
2025-06-03	0.008	0.008	0.008	0.008	0.008	1,970,633
2025-06-02	0.008	0.008	0.008	0.008	0.008	500,000
2025-05-30	0.008	0.008	0.008	0.008	0.008	2,253,333
2025-05-29	0.008	0.009	0.008	0.009	0.009	3,417,728
2025-05-28	0.007	0.007	0.007	0.007	0.007	1,027,133
2025-05-27	0.007	0.008	0.007	0.008	0.008	401,324
2025-05-26	0.008	0.008	0.007	0.007	0.007	5,518,990
2025-05-23	0.007	0.008	0.007	0.008	0.008	1,382,288

← NewerPage 6 of 22 · 1,269 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.