New Zealand markets close in 3 hours 55 minutes

5E Advanced Materials, Inc. (5EA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2100+0.0100 (+5.00%)
As of 10:43AM AEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.20500.21000.20500.21000.2100176,604
09 May 20240.20000.20500.19000.20000.2000497,772
08 May 20240.20000.20500.20000.20250.2025144,621
07 May 20240.20500.21500.20000.20000.2000234,466
06 May 20240.19000.22000.19000.21000.2100619,225
03 May 20240.18500.19000.18000.18000.1800519,211
02 May 20240.18250.18500.17000.17000.1700344,760
01 May 20240.19000.19000.17500.17500.1750348,629
30 Apr 20240.19000.20000.19000.20000.2000476,194
29 Apr 20240.17500.17500.17500.17500.17504,502
26 Apr 20240.18000.18000.17500.18000.180029,541
24 Apr 20240.18500.19000.17500.19000.1900396,426
23 Apr 20240.18500.19000.18000.19000.1900107,842
22 Apr 20240.18500.18500.17500.17500.1750288,169
19 Apr 20240.18500.19000.17500.17500.1750241,447
18 Apr 20240.18500.20000.18000.20000.2000427,335
17 Apr 20240.18000.18500.16500.17500.17501,251,075
16 Apr 20240.19500.19500.19000.19500.1950289,504
15 Apr 20240.20000.20000.19000.19000.1900489,385
12 Apr 20240.20000.21000.19500.21000.2100238,399
11 Apr 20240.20500.21000.19500.21000.210043,109
10 Apr 20240.20500.20500.20000.20500.2050392,452
09 Apr 20240.20000.20500.18500.20500.20501,080,367
08 Apr 20240.21000.21000.19000.20000.2000545,580
05 Apr 20240.21500.22000.21000.21500.2150382,848
04 Apr 20240.23500.24500.21500.23500.23501,091,135
03 Apr 20240.21500.27000.21500.25500.25501,699,145
02 Apr 20240.22500.22500.21000.21500.2150316,780
28 Mar 20240.21500.23500.21500.23500.2350367,327
27 Mar 20240.20500.21500.20000.21500.2150629,819
26 Mar 20240.20000.21000.20000.21000.210030,225
25 Mar 20240.20000.20500.19500.19500.1950106,509
22 Mar 20240.20000.20500.19500.19500.1950147,316
21 Mar 20240.20500.20500.20000.20000.2000242,180
20 Mar 20240.20000.20500.20000.20000.2000346,063
19 Mar 20240.21000.21500.20000.21000.2100288,486
18 Mar 20240.21000.21500.21000.21000.2100147,867
15 Mar 20240.20500.21000.20000.20000.2000337,150
14 Mar 20240.20500.21000.20000.20000.2000271,014
13 Mar 20240.21000.21000.20500.21000.210054,197
12 Mar 20240.22500.22500.20000.22000.2200969,989
11 Mar 20240.23500.24500.23000.23000.2300536,025
08 Mar 20240.23500.23500.22500.22500.2250235,042
07 Mar 20240.23000.23500.23000.23500.235094,063
06 Mar 20240.23000.24000.22500.23000.2300159,522
05 Mar 20240.26500.26500.23500.23500.2350366,219
04 Mar 20240.26500.28500.26500.26500.2650336,630
01 Mar 20240.27000.28000.26500.26500.2650416,543
29 Feb 20240.32000.32000.27500.29000.2900884,868
28 Feb 20240.27000.32500.27000.32000.32003,016,174
27 Feb 20240.21500.23000.20500.22500.22501,971,189
26 Feb 20240.17500.18000.17000.17500.175072,766
23 Feb 20240.16500.17500.16500.16500.1650810,415
22 Feb 20240.18000.18500.17500.18000.1800684,327
21 Feb 20240.19500.19500.18000.18500.1850422,304
20 Feb 20240.19500.19500.19500.19500.195044,645
19 Feb 20240.20000.20000.19500.19500.1950143,412
16 Feb 20240.20000.21000.19750.21000.21001,197,709
15 Feb 20240.20000.20000.18500.19500.1950143,225
14 Feb 20240.19000.20000.18500.20000.2000187,805
13 Feb 20240.20000.20000.19000.19000.1900240,885
12 Feb 20240.20000.20000.19000.19000.1900183,723
09 Feb 20240.20000.20500.19000.20000.2000223,579
08 Feb 20240.20000.21000.20000.20000.2000385,555
07 Feb 20240.20500.21500.20000.21000.2100330,968
06 Feb 20240.21000.22000.21000.21000.2100182,699
05 Feb 20240.21500.23000.20500.22000.2200181,450
02 Feb 20240.21000.21500.21000.21500.215079,387
01 Feb 20240.21500.21500.20000.21000.210063,120
31 Jan 20240.22000.22500.21500.21500.2150163,768
30 Jan 20240.21500.22500.21500.22500.2250381,211
29 Jan 20240.21500.21500.20750.21500.2150326,024
25 Jan 20240.21000.22500.20500.21000.2100400,882
24 Jan 20240.18000.20000.18000.20000.2000656,080
23 Jan 20240.19000.19000.18000.18000.1800138,576
22 Jan 20240.19000.20000.17000.18500.1850640,544
19 Jan 20240.19500.20000.19000.20000.20001,286,684
18 Jan 20240.21000.21000.20000.20500.2050437,284
17 Jan 20240.22000.23000.21000.22000.2200999,380
16 Jan 20240.22000.24500.21000.24000.2400654,828
15 Jan 20240.22000.22000.21500.21500.215031,126
12 Jan 20240.20500.22000.20500.22000.22001,156,370
11 Jan 20240.22500.23500.22500.23500.2350238,269
10 Jan 20240.21500.22000.21000.22000.2200549,996
09 Jan 20240.23000.24000.22500.23500.2350412,704
08 Jan 20240.22000.22500.22000.22000.2200126,514
05 Jan 20240.22000.23000.21500.22000.2200453,270
04 Jan 20240.23000.25000.22500.23000.23001,429,119
03 Jan 20240.23500.26500.23500.26000.26001,407,791
02 Jan 20240.21500.23000.21500.22500.2250175,432
29 Dec 20230.22000.22500.21500.21500.2150109,140
28 Dec 20230.22000.22000.20500.21500.21501,386,564
27 Dec 20230.20000.23000.20000.21500.2150424,440
22 Dec 20230.21500.21500.20000.20000.2000308,419
21 Dec 20230.24000.24000.20000.23000.2300652,766
20 Dec 20230.24000.25000.23500.24000.2400327,293
19 Dec 20230.22500.25000.22000.22500.2250267,088
18 Dec 20230.23000.23000.19500.21500.2150391,313
15 Dec 20230.22000.22500.21000.21000.2100517,731
14 Dec 20230.24000.25000.22500.25000.2500795,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...