ROX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.267	0.267	0.267	0.267	0.265	2,000
2022-07-14	0.257	0.267	0.252	0.267	0.265	153,894
2022-07-13	0.257	0.262	0.257	0.262	0.260	27,127
2022-07-12	0.267	0.267	0.257	0.257	0.255	68,603
2022-07-11	0.257	0.272	0.257	0.267	0.265	35,305
2022-07-08	0.262	0.262	0.252	0.252	0.250	40,531
2022-07-07	0.247	0.247	0.247	0.247	0.245	43,212
2022-07-06	0.262	0.262	0.242	0.252	0.250	186,811
2022-07-05	0.262	0.267	0.262	0.267	0.265	69,862
2022-07-04	0.272	0.272	0.252	0.252	0.250	68,700
2022-07-01	0.242	0.272	0.237	0.257	0.255	90,752
2022-06-30	0.242	0.242	0.232	0.242	0.240	355,583
2022-06-29	0.257	0.257	0.242	0.247	0.245	354,539
2022-06-28	0.247	0.262	0.242	0.252	0.250	393,564
2022-06-27	0.252	0.262	0.237	0.262	0.260	306,119
2022-06-24	0.252	0.252	0.237	0.247	0.245	158,119
2022-06-23	0.262	0.277	0.232	0.237	0.235	569,345
2022-06-22	0.272	0.272	0.257	0.257	0.255	299,434
2022-06-21	0.257	0.267	0.232	0.242	0.240	509,367
2022-06-20	0.277	0.277	0.257	0.257	0.255	284,872
2022-06-17	0.292	0.297	0.262	0.297	0.295	127,549
2022-06-16	0.287	0.302	0.282	0.282	0.280	296,403
2022-06-15	0.272	0.277	0.262	0.277	0.275	301,197
2022-06-14	0.282	0.287	0.262	0.277	0.275	355,937
2022-06-10	0.307	0.312	0.292	0.297	0.295	252,718
2022-06-09	0.317	0.317	0.302	0.312	0.310	181,939
2022-06-08	0.322	0.327	0.322	0.322	0.320	68,776
2022-06-07	0.325	0.325	0.322	0.322	0.320	38,167
2022-06-06	0.327	0.327	0.322	0.322	0.320	265,859
2022-06-03	0.327	0.327	0.327	0.327	0.325	65,876
2022-06-02	0.332	0.332	0.327	0.327	0.325	9,292
2022-06-01	0.332	0.332	0.322	0.332	0.330	168,217
2022-05-31	0.322	0.332	0.322	0.332	0.330	101,647
2022-05-30	0.332	0.332	0.327	0.327	0.325	205,179
2022-05-27	0.337	0.347	0.327	0.337	0.335	110,700
2022-05-26	0.332	0.337	0.327	0.327	0.325	63,280
2022-05-25	0.327	0.332	0.322	0.327	0.325	334,387
2022-05-24	0.332	0.332	0.327	0.327	0.325	166,153
2022-05-23	0.337	0.337	0.332	0.332	0.330	91,773
2022-05-20	0.332	0.337	0.327	0.337	0.335	135,965
2022-05-19	0.337	0.337	0.332	0.332	0.330	69,166
2022-05-18	0.332	0.337	0.332	0.337	0.335	59,559
2022-05-17	0.332	0.342	0.332	0.337	0.335	77,624
2022-05-16	0.342	0.342	0.327	0.327	0.325	76,186
2022-05-13	0.332	0.342	0.332	0.337	0.335	36,266
2022-05-12	0.342	0.352	0.332	0.332	0.330	71,969
2022-05-11	0.342	0.342	0.327	0.342	0.340	74,335
2022-05-10	0.342	0.342	0.307	0.332	0.330	399,763
2022-05-09	0.372	0.372	0.337	0.337	0.335	586,946
2022-05-06	0.377	0.388	0.372	0.372	0.370	160,635
2022-05-05	0.382	0.388	0.372	0.377	0.375	99,269
2022-05-04	0.393	0.398	0.372	0.372	0.370	387,225
2022-05-03	0.382	0.388	0.382	0.382	0.380	50,066
2022-05-02	0.398	0.398	0.377	0.382	0.380	125,793
2022-04-29	0.393	0.408	0.393	0.398	0.395	81,040
2022-04-28	0.403	0.403	0.388	0.388	0.385	71,922
2022-04-27	0.408	0.408	0.398	0.403	0.400	278,726
2022-04-26	0.403	0.403	0.388	0.388	0.385	249,833
2022-04-22	0.408	0.413	0.408	0.413	0.410	136,028
2022-04-21	0.428	0.428	0.408	0.408	0.405	158,724

← 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.