Yahoo

Mail

Singapore markets closed

Straits Times Index
3,332.80
-10.55(-0.32%)
Nikkei
39,583.08
+241.54(+0.61%)
Hang Seng
17,718.61
+2.14(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
60,761.88
+96.38(+0.16%)
CMC Crypto 200
1,263.70
-20.13(-1.57%)

Anax Metals Limited (ANX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

30 Jun 2023 - 30 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	0.0235	0.0235	0.0230	0.0230	0.0230	105,892
27 Jun 2024	0.0250	0.0250	0.0230	0.0230	0.0230	1,376,580
26 Jun 2024	0.0230	0.0250	0.0230	0.0250	0.0250	2,531,611
25 Jun 2024	0.0240	0.0240	0.0220	0.0230	0.0230	6,421,094
24 Jun 2024	0.0260	0.0260	0.0240	0.0240	0.0240	5,333,849
21 Jun 2024	0.0260	0.0270	0.0260	0.0260	0.0260	9,301,592
20 Jun 2024	0.0300	0.0310	0.0270	0.0270	0.0270	4,793,340
19 Jun 2024	0.0320	0.0330	0.0290	0.0300	0.0300	212,117
18 Jun 2024	0.0300	0.0300	0.0275	0.0300	0.0300	3,458,322
17 Jun 2024	0.0350	0.0350	0.0270	0.0290	0.0290	8,504,572
14 Jun 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
13 Jun 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
12 Jun 2024	0.0380	0.0380	0.0350	0.0360	0.0360	597,994
11 Jun 2024	0.0370	0.0380	0.0355	0.0380	0.0380	1,173,838
07 Jun 2024	0.0360	0.0360	0.0350	0.0360	0.0360	886,807
06 Jun 2024	0.0360	0.0360	0.0350	0.0350	0.0350	745,236
05 Jun 2024	0.0350	0.0370	0.0350	0.0360	0.0360	553,587
04 Jun 2024	0.0360	0.0390	0.0340	0.0350	0.0350	3,279,764
03 Jun 2024	0.0370	0.0440	0.0360	0.0360	0.0360	6,621,734
31 May 2024	0.0410	0.0410	0.0360	0.0380	0.0380	7,677,098
30 May 2024	0.0430	0.0450	0.0410	0.0410	0.0410	1,881,278
29 May 2024	0.0430	0.0440	0.0405	0.0420	0.0420	2,022,520
28 May 2024	0.0450	0.0450	0.0430	0.0430	0.0430	902,562
27 May 2024	0.0450	0.0470	0.0440	0.0440	0.0440	795,076
24 May 2024	0.0460	0.0460	0.0410	0.0450	0.0450	1,754,263
23 May 2024	0.0440	0.0460	0.0420	0.0450	0.0450	1,710,437
22 May 2024	0.0450	0.0480	0.0440	0.0440	0.0440	4,149,954
21 May 2024	0.0540	0.0540	0.0410	0.0440	0.0440	11,542,798
20 May 2024	0.0480	0.0600	0.0460	0.0530	0.0530	16,781,694
17 May 2024	0.0500	0.0510	0.0460	0.0460	0.0460	7,525,208
16 May 2024	0.0600	0.0600	0.0480	0.0490	0.0490	11,155,974
15 May 2024	0.0560	0.0600	0.0540	0.0540	0.0540	5,396,480
14 May 2024	0.0620	0.0620	0.0530	0.0550	0.0550	10,533,052
13 May 2024	0.0480	0.0670	0.0480	0.0600	0.0600	40,645,584
10 May 2024	0.0440	0.0490	0.0420	0.0440	0.0440	9,367,174
09 May 2024	0.0420	0.0450	0.0410	0.0420	0.0420	5,790,946
08 May 2024	0.0450	0.0490	0.0390	0.0420	0.0420	15,476,903
07 May 2024	0.0420	0.0490	0.0400	0.0440	0.0440	27,541,881
06 May 2024	0.0330	0.0400	0.0310	0.0400	0.0400	31,351,339
03 May 2024	0.0280	0.0280	0.0260	0.0260	0.0260	538,785
02 May 2024	0.0280	0.0280	0.0260	0.0270	0.0270	3,353,245
01 May 2024	0.0280	0.0280	0.0270	0.0270	0.0270	3,106,197
30 Apr 2024	0.0250	0.0290	0.0250	0.0280	0.0280	11,992,151
29 Apr 2024	0.0240	0.0250	0.0240	0.0250	0.0250	268,440
26 Apr 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,433,439
24 Apr 2024	0.0250	0.0250	0.0240	0.0240	0.0240	555,340
23 Apr 2024	0.0230	0.0240	0.0230	0.0240	0.0240	1,101,133
22 Apr 2024	0.0250	0.0255	0.0230	0.0230	0.0230	1,783,833
19 Apr 2024	0.0250	0.0250	0.0240	0.0250	0.0250	1,966,367
18 Apr 2024	0.0260	0.0260	0.0240	0.0240	0.0240	2,210,888
17 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	1,261,088
16 Apr 2024	0.0270	0.0280	0.0260	0.0270	0.0270	3,731,132
15 Apr 2024	0.0270	0.0280	0.0270	0.0275	0.0275	2,808,189
12 Apr 2024	0.0260	0.0300	0.0260	0.0280	0.0280	3,257,445
11 Apr 2024	0.0280	0.0280	0.0260	0.0260	0.0260	1,349,403
10 Apr 2024	0.0250	0.0290	0.0240	0.0290	0.0290	3,692,453
09 Apr 2024	0.0250	0.0250	0.0245	0.0245	0.0245	127,500
08 Apr 2024	0.0220	0.0250	0.0220	0.0250	0.0250	653,361
05 Apr 2024	0.0250	0.0250	0.0230	0.0230	0.0230	1,269,907
04 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	288,808
03 Apr 2024	0.0280	0.0280	0.0250	0.0270	0.0270	515,749
02 Apr 2024	0.0230	0.0250	0.0230	0.0250	0.0250	2,005,226
28 Mar 2024	0.0220	0.0230	0.0210	0.0230	0.0230	1,149,339
27 Mar 2024	0.0210	0.0215	0.0210	0.0210	0.0210	1,301,345
26 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	634,319
25 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	729,670
22 Mar 2024	0.0230	0.0230	0.0220	0.0220	0.0220	121,110
21 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	653,801
20 Mar 2024	0.0220	0.0240	0.0220	0.0240	0.0240	338,454
19 Mar 2024	0.0220	0.0220	0.0210	0.0220	0.0220	949,784
18 Mar 2024	0.0210	0.0240	0.0210	0.0220	0.0220	1,795,278
15 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,114,925
14 Mar 2024	0.0200	0.0250	0.0200	0.0220	0.0220	3,901,343
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	851,480
11 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	217,798
08 Mar 2024	0.0200	0.0200	0.0190	0.0200	0.0200	769,283
07 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
06 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	700,000
05 Mar 2024	0.0210	0.0210	0.0190	0.0200	0.0200	2,349,170
04 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	818,975
01 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
29 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	161,628
28 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	106,894
27 Feb 2024	0.0190	0.0190	0.0180	0.0180	0.0180	549,601
26 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	180,052
23 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Feb 2024	0.0210	0.0230	0.0190	0.0190	0.0190	415,927
21 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	765,570
20 Feb 2024	0.0190	0.0210	0.0190	0.0210	0.0210	155,257
19 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
14 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,698,782
13 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	1,614,329
12 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	184,799
09 Feb 2024	0.0210	0.0210	0.0200	0.0200	0.0200	849,848
08 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	518,901
07 Feb 2024	0.0220	0.0220	0.0200	0.0210	0.0210	1,281,033
06 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,865,039
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

Nikkei39,583.08+241.54(+0.61%)

Hang Seng17,718.61+2.14(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD60,761.88+96.38(+0.16%)

CMC Crypto 2001,263.70-20.13(-1.57%)

Anax Metals Limited (ANX.AX)

Straits Times Index
3,332.80
-10.55(-0.32%)

Nikkei
39,583.08
+241.54(+0.61%)

Hang Seng
17,718.61
+2.14(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
60,761.88
+96.38(+0.16%)

CMC Crypto 200
1,263.70
-20.13(-1.57%)