ROX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.538	0.538	0.478	0.493	0.490	1,686,666
2022-01-20	0.408	0.549	0.408	0.508	0.505	5,980,310
2022-01-19	0.362	0.362	0.362	0.362	0.360	0
2022-01-18	0.347	0.362	0.347	0.362	0.360	131,650
2022-01-17	0.347	0.352	0.347	0.347	0.345	77,635
2022-01-14	0.347	0.352	0.342	0.347	0.345	86,947
2022-01-13	0.362	0.362	0.352	0.352	0.350	100,763
2022-01-12	0.347	0.357	0.347	0.352	0.350	93,097
2022-01-11	0.342	0.342	0.342	0.342	0.340	1,726
2022-01-10	0.342	0.342	0.342	0.342	0.340	107,956
2022-01-07	0.352	0.352	0.342	0.342	0.340	62,008
2022-01-06	0.352	0.357	0.352	0.352	0.350	29,742
2022-01-05	0.372	0.372	0.347	0.352	0.350	152,430
2022-01-04	0.372	0.372	0.352	0.372	0.370	230,377
2021-12-31	0.357	0.372	0.357	0.367	0.365	153,634
2021-12-30	0.357	0.357	0.357	0.357	0.355	13,722
2021-12-29	0.352	0.360	0.352	0.360	0.358	36,658
2021-12-24	0.362	0.362	0.347	0.347	0.345	136,614
2021-12-23	0.347	0.362	0.337	0.362	0.360	283,942
2021-12-22	0.347	0.347	0.337	0.347	0.345	581,676
2021-12-21	0.357	0.362	0.342	0.362	0.360	98,683
2021-12-20	0.352	0.352	0.352	0.352	0.350	22,551
2021-12-17	0.347	0.352	0.342	0.347	0.345	369,270
2021-12-16	0.365	0.365	0.342	0.352	0.350	304,947
2021-12-15	0.372	0.372	0.362	0.372	0.370	45,522
2021-12-14	0.362	0.372	0.362	0.372	0.370	10,733
2021-12-13	0.377	0.377	0.357	0.372	0.370	126,053
2021-12-10	0.377	0.377	0.362	0.362	0.360	118,649
2021-12-09	0.382	0.382	0.362	0.367	0.365	126,030
2021-12-08	0.382	0.382	0.367	0.382	0.380	93,473
2021-12-07	0.377	0.377	0.362	0.372	0.370	57,768
2021-12-06	0.367	0.377	0.362	0.377	0.375	75,437
2021-12-03	0.377	0.382	0.367	0.367	0.365	423,245
2021-12-02	0.362	0.377	0.362	0.377	0.375	378,326
2021-12-01	0.367	0.367	0.357	0.362	0.360	156,728
2021-11-30	0.372	0.372	0.362	0.367	0.365	116,506
2021-11-29	0.377	0.377	0.362	0.372	0.370	136,075
2021-11-26	0.388	0.388	0.367	0.377	0.375	381,688
2021-11-25	0.377	0.388	0.377	0.377	0.375	193,599
2021-11-24	0.377	0.388	0.377	0.388	0.385	173,807
2021-11-23	0.382	0.388	0.377	0.382	0.380	161,913
2021-11-22	0.382	0.393	0.382	0.382	0.380	213,347
2021-11-19	0.403	0.403	0.382	0.382	0.380	258,429
2021-11-18	0.382	0.408	0.382	0.403	0.400	162,955
2021-11-17	0.398	0.398	0.377	0.382	0.380	190,409
2021-11-16	0.393	0.398	0.382	0.398	0.395	140,316
2021-11-15	0.408	0.418	0.393	0.393	0.390	489,815
2021-11-12	0.382	0.408	0.382	0.403	0.400	336,383
2021-11-11	0.372	0.388	0.372	0.377	0.375	591,021
2021-11-10	0.372	0.372	0.362	0.367	0.365	102,680
2021-11-09	0.377	0.377	0.367	0.372	0.370	97,109
2021-11-08	0.372	0.377	0.367	0.367	0.365	375,041
2021-11-05	0.377	0.377	0.367	0.367	0.365	253,964
2021-11-04	0.377	0.377	0.372	0.377	0.375	315,615
2021-11-03	0.377	0.377	0.372	0.377	0.375	109,808
2021-11-02	0.382	0.382	0.377	0.377	0.375	102,533
2021-11-01	0.393	0.393	0.377	0.377	0.375	229,594
2021-10-29	0.372	0.393	0.372	0.393	0.390	279,816
2021-10-28	0.382	0.382	0.372	0.382	0.380	350,725
2021-10-27	0.393	0.393	0.377	0.382	0.380	117,325

← NewerPage 21 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.