ROX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.342	0.342	0.327	0.337	0.335	164,881
2023-06-28	0.337	0.342	0.327	0.342	0.340	187,059
2023-06-27	0.337	0.337	0.332	0.332	0.330	234,860
2023-06-26	0.347	0.347	0.332	0.337	0.335	271,270
2023-06-23	0.357	0.357	0.347	0.347	0.345	449,689
2023-06-22	0.372	0.372	0.357	0.357	0.355	243,768
2023-06-21	0.362	0.372	0.362	0.372	0.370	186,722
2023-06-20	0.357	0.370	0.357	0.362	0.360	155,475
2023-06-19	0.367	0.367	0.357	0.362	0.360	431,110
2023-06-16	0.362	0.367	0.362	0.367	0.365	132,133
2023-06-15	0.377	0.377	0.362	0.362	0.360	339,414
2023-06-14	0.372	0.372	0.367	0.372	0.370	207,265
2023-06-13	0.377	0.377	0.367	0.367	0.365	188,554
2023-06-09	0.372	0.377	0.357	0.377	0.375	425,155
2023-06-08	0.388	0.388	0.372	0.372	0.370	144,618
2023-06-07	0.398	0.398	0.382	0.382	0.380	203,523
2023-06-06	0.403	0.403	0.393	0.393	0.390	263,237
2023-06-05	0.403	0.403	0.388	0.403	0.400	571,730
2023-06-02	0.362	0.393	0.362	0.393	0.390	356,009
2023-06-01	0.372	0.372	0.362	0.362	0.360	217,222
2023-05-31	0.372	0.377	0.362	0.362	0.360	295,460
2023-05-30	0.377	0.377	0.372	0.372	0.370	55,230
2023-05-29	0.362	0.377	0.362	0.377	0.375	217,647
2023-05-26	0.362	0.367	0.357	0.357	0.355	515,161
2023-05-25	0.382	0.382	0.362	0.367	0.365	493,237
2023-05-24	0.352	0.393	0.352	0.372	0.370	585,820
2023-05-23	0.377	0.377	0.352	0.352	0.350	892,196
2023-05-22	0.337	0.377	0.337	0.377	0.375	732,719
2023-05-19	0.342	0.352	0.337	0.337	0.335	290,435
2023-05-18	0.362	0.362	0.347	0.347	0.345	360,943
2023-05-17	0.382	0.382	0.357	0.357	0.355	638,510
2023-05-16	0.403	0.403	0.382	0.393	0.390	499,945
2023-05-15	0.388	0.408	0.388	0.403	0.400	428,784
2023-05-12	0.393	0.393	0.388	0.393	0.390	297,428
2023-05-11	0.398	0.398	0.393	0.393	0.390	91,885
2023-05-10	0.393	0.398	0.388	0.393	0.390	135,745
2023-05-09	0.403	0.403	0.382	0.393	0.390	565,587
2023-05-08	0.413	0.423	0.403	0.408	0.405	888,114
2023-05-05	0.413	0.423	0.408	0.413	0.410	290,922
2023-05-04	0.393	0.428	0.393	0.408	0.405	786,579
2023-05-03	0.377	0.393	0.377	0.382	0.380	541,758
2023-05-02	0.382	0.388	0.377	0.377	0.375	328,984
2023-05-01	0.393	0.393	0.372	0.382	0.380	170,167
2023-04-28	0.377	0.382	0.372	0.377	0.375	306,875
2023-04-27	0.372	0.388	0.367	0.382	0.380	256,145
2023-04-26	0.372	0.377	0.362	0.367	0.365	391,648
2023-04-24	0.372	0.372	0.352	0.352	0.350	255,386
2023-04-21	0.357	0.367	0.352	0.362	0.360	242,417
2023-04-20	0.372	0.372	0.352	0.357	0.355	665,373
2023-04-19	0.382	0.388	0.377	0.382	0.380	75,147
2023-04-18	0.403	0.403	0.372	0.388	0.385	443,674
2023-04-17	0.398	0.403	0.382	0.393	0.390	706,449
2023-04-14	0.393	0.423	0.388	0.388	0.385	699,496
2023-04-13	0.388	0.423	0.388	0.398	0.395	723,810
2023-04-12	0.423	0.463	0.398	0.403	0.400	1,506,513
2023-04-11	0.388	0.408	0.382	0.408	0.405	1,326,178
2023-04-06	0.362	0.377	0.357	0.377	0.375	2,297,876
2023-04-05	0.302	0.393	0.287	0.347	0.345	4,590,583
2023-04-04	0.277	0.292	0.277	0.277	0.275	363,448
2023-04-03	0.287	0.287	0.267	0.272	0.270	329,290

← NewerPage 15 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.