ROX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.428	0.443	0.423	0.423	0.420	398,069
2022-04-19	0.463	0.463	0.428	0.428	0.425	527,391
2022-04-14	0.403	0.463	0.403	0.463	0.460	769,653
2022-04-13	0.377	0.403	0.377	0.398	0.395	398,710
2022-04-12	0.382	0.393	0.377	0.377	0.375	213,359
2022-04-11	0.382	0.393	0.377	0.380	0.378	373,584
2022-04-08	0.393	0.393	0.377	0.382	0.380	223,381
2022-04-07	0.388	0.388	0.385	0.388	0.385	48,497
2022-04-06	0.393	0.393	0.382	0.382	0.380	256,168
2022-04-05	0.398	0.398	0.388	0.388	0.385	79,061
2022-04-04	0.393	0.403	0.388	0.398	0.395	238,799
2022-04-01	0.398	0.403	0.393	0.403	0.400	105,693
2022-03-31	0.393	0.398	0.393	0.398	0.395	71,565
2022-03-30	0.388	0.393	0.388	0.388	0.385	116,634
2022-03-29	0.388	0.393	0.388	0.393	0.390	75,684
2022-03-28	0.403	0.403	0.388	0.388	0.385	94,801
2022-03-25	0.393	0.403	0.388	0.398	0.395	291,494
2022-03-24	0.398	0.398	0.388	0.393	0.390	61,335
2022-03-23	0.403	0.403	0.388	0.393	0.390	188,181
2022-03-22	0.393	0.408	0.388	0.403	0.400	229,983
2022-03-21	0.403	0.403	0.395	0.398	0.395	149,499
2022-03-18	0.408	0.408	0.403	0.403	0.400	34,811
2022-03-17	0.403	0.405	0.398	0.403	0.400	270,877
2022-03-16	0.403	0.403	0.403	0.403	0.400	38,014
2022-03-15	0.403	0.408	0.403	0.408	0.405	46,683
2022-03-14	0.413	0.413	0.408	0.408	0.405	47,110
2022-03-11	0.403	0.413	0.403	0.413	0.410	48,859
2022-03-10	0.413	0.413	0.403	0.403	0.400	293,108
2022-03-09	0.413	0.418	0.408	0.413	0.410	183,633
2022-03-08	0.413	0.423	0.403	0.403	0.400	301,338
2022-03-07	0.408	0.423	0.403	0.403	0.400	172,971
2022-03-04	0.418	0.423	0.408	0.408	0.405	139,367
2022-03-03	0.428	0.428	0.418	0.418	0.415	103,839
2022-03-02	0.423	0.433	0.418	0.423	0.420	126,751
2022-03-01	0.428	0.428	0.418	0.428	0.425	435,397
2022-02-28	0.443	0.453	0.428	0.433	0.430	182,594
2022-02-25	0.423	0.438	0.418	0.438	0.435	333,501
2022-02-24	0.423	0.423	0.423	0.423	0.420	0
2022-02-23	0.418	0.423	0.418	0.423	0.420	41,129
2022-02-22	0.433	0.433	0.413	0.423	0.420	314,673
2022-02-21	0.428	0.433	0.418	0.418	0.415	227,327
2022-02-18	0.433	0.438	0.433	0.433	0.430	193,785
2022-02-17	0.423	0.433	0.418	0.433	0.430	102,261
2022-02-16	0.443	0.443	0.423	0.423	0.420	203,716
2022-02-15	0.448	0.448	0.433	0.433	0.430	143,940
2022-02-14	0.428	0.453	0.428	0.443	0.440	681,673
2022-02-11	0.438	0.438	0.413	0.413	0.410	282,946
2022-02-10	0.443	0.448	0.428	0.438	0.435	497,882
2022-02-09	0.428	0.443	0.428	0.438	0.435	165,337
2022-02-08	0.423	0.438	0.423	0.428	0.425	512,702
2022-02-07	0.428	0.428	0.403	0.418	0.415	410,963
2022-02-04	0.443	0.443	0.423	0.428	0.425	233,718
2022-02-03	0.443	0.455	0.438	0.438	0.435	140,553
2022-02-02	0.433	0.458	0.433	0.438	0.435	310,350
2022-02-01	0.433	0.468	0.428	0.433	0.430	634,062
2022-01-31	0.423	0.438	0.418	0.423	0.420	325,508
2022-01-28	0.458	0.463	0.418	0.453	0.450	549,877
2022-01-27	0.493	0.523	0.443	0.453	0.450	1,296,505
2022-01-25	0.569	0.574	0.488	0.493	0.490	2,240,194
2022-01-24	0.508	0.604	0.503	0.579	0.575	2,672,227

← 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.