New Zealand markets closed

Fenix Resources Limited (FEX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.31500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.31000.31500.31000.31500.31501,591,194
26 Jun 20240.31500.31500.31000.31500.31501,639,347
25 Jun 20240.33000.33000.31500.31500.31501,656,841
24 Jun 20240.33000.33500.32250.32500.32501,039,762
21 Jun 20240.33000.33000.32000.32500.3250873,304
20 Jun 20240.32000.32500.32000.32000.32001,623,192
19 Jun 20240.32500.32500.31500.32000.32001,146,609
18 Jun 20240.33000.33000.32000.32500.3250450,384
17 Jun 20240.34000.34000.32500.32500.3250437,541
14 Jun 20240.32500.34000.32000.34000.34001,328,529
13 Jun 20240.32000.32750.32000.32500.32501,895,318
12 Jun 20240.33000.33000.32000.32000.3200331,748
11 Jun 20240.34500.34500.33000.33000.3300517,052
07 Jun 20240.33500.34500.33500.34500.34501,158,645
06 Jun 20240.32500.34000.32500.33000.3300451,731
05 Jun 20240.33500.34000.32250.32500.32501,347,658
04 Jun 20240.35500.35500.33500.33500.3350815,841
03 Jun 20240.35000.36000.34500.35500.35501,198,925
31 May 20240.33000.35000.33000.35000.35002,138,334
30 May 20240.33000.33500.32000.33000.33001,070,965
29 May 20240.32500.33500.32000.33000.33002,742,449
28 May 20240.32500.32500.31500.32000.3200791,892
27 May 20240.32000.32500.31500.32000.3200841,342
24 May 20240.31500.32000.31500.32000.3200536,053
23 May 20240.32000.32000.31500.31500.3150157,149
22 May 20240.31500.32000.31000.32000.32001,134,654
21 May 20240.32000.32000.31000.31500.3150581,705
20 May 20240.32000.32250.31500.32000.32001,927,337
17 May 20240.31500.32000.31000.32000.3200934,034
16 May 20240.31000.31500.31000.31500.3150487,521
15 May 20240.30500.31000.30500.31000.310063,483
14 May 20240.31500.31500.30500.30500.3050325,013
13 May 20240.31000.31500.31000.31500.3150111,693
10 May 20240.30500.31000.30500.30500.3050104,479
09 May 20240.31000.31500.30500.31500.31501,147,401
08 May 20240.32000.32000.30500.31500.31501,551,334
07 May 20240.30500.32000.30000.32000.32002,892,174
06 May 20240.29000.30500.28500.30500.30504,067,835
03 May 20240.28000.29000.28000.29000.2900488,303
02 May 20240.28500.28500.28000.28000.2800195,253
01 May 20240.28000.28500.28000.28000.2800668,106
30 Apr 20240.28500.28500.28000.28000.28001,204,272
29 Apr 20240.28500.29000.28000.28500.28501,723,229
26 Apr 20240.28500.28500.28000.28000.2800241,541
24 Apr 20240.28500.28500.28000.28000.28001,586,909
23 Apr 20240.28000.28500.28000.28500.2850444,388
22 Apr 20240.28000.28500.28000.28000.2800150,740
19 Apr 20240.28500.28500.27500.28000.28002,558,289
18 Apr 20240.28000.28500.27500.28500.28502,577,587
17 Apr 20240.28000.28000.27500.28000.2800508,428
16 Apr 20240.28000.28000.27500.28000.2800340,313
15 Apr 20240.27500.28000.27250.27500.2750852,109
12 Apr 20240.27500.28000.27000.28000.2800841,729
11 Apr 20240.27000.27500.27000.27500.275081,437
10 Apr 20240.27500.28000.27000.27000.2700356,178
09 Apr 20240.27000.28000.27000.27500.2750484,463
08 Apr 20240.26000.27000.26000.27000.27001,150,166
05 Apr 20240.26000.26500.25500.26500.26502,729,467
04 Apr 20240.26000.26500.26000.26000.260067,448
03 Apr 20240.26500.27000.26000.26250.2625403,075
02 Apr 20240.26500.27000.26000.26000.2600643,956
28 Mar 20240.26000.27000.26000.26500.26501,174,422
27 Mar 20240.26500.26500.26000.26000.2600529,748
26 Mar 20240.25500.26000.25500.26000.26002,880,413
25 Mar 20240.24500.25500.24500.25500.25501,480,813
22 Mar 20240.24500.24500.24000.24500.24501,405,396
21 Mar 20240.24500.24500.23500.24000.24001,801,999
20 Mar 20240.24000.24750.24000.24500.2450722,089
19 Mar 20240.24000.24500.23750.24000.24001,429,296
18 Mar 20240.24500.24500.23500.23500.23501,392,491
15 Mar 20240.24000.25000.24000.24500.2450710,614
14 Mar 20240.24000.25500.23500.23500.23503,636,860
13 Mar 20240.24000.24000.23500.24000.24001,023,017
12 Mar 20240.24000.24250.23500.24000.24001,052,890
11 Mar 20240.24500.24500.24000.24000.2400703,068
08 Mar 20240.24000.24500.24000.24000.2400723,955
07 Mar 20240.24000.24500.23500.24000.24001,541,899
06 Mar 20240.24500.24500.23500.23500.23501,212,418
05 Mar 20240.23500.24500.23500.24500.24501,281,021
04 Mar 20240.24000.24500.23500.23500.23501,832,729
01 Mar 20240.25500.25500.24000.24000.24002,285,930
29 Feb 20240.26000.26000.25500.25500.25501,701,471
28 Feb 20240.24750.25000.24500.24500.2450347,424
27 Feb 20240.25000.25000.24500.24500.2450391,592
26 Feb 20240.25500.26000.24500.24500.2450989,887
23 Feb 20240.25000.25500.25000.25500.2550549,370
22 Feb 20240.25500.26000.25000.25000.2500796,361
21 Feb 20240.25500.25750.25000.25500.2550545,185
20 Feb 20240.25500.26000.25500.26000.260077,716
19 Feb 20240.25500.26000.25500.25500.255092,232
16 Feb 20240.25000.25500.25000.25000.25001,215,167
15 Feb 20240.25000.26000.24750.26000.26001,650,624
14 Feb 20240.24500.25000.24500.25000.2500430,290
13 Feb 20240.25000.25500.24750.25000.25001,021,949
12 Feb 20240.25000.25000.24500.25000.2500128,240
09 Feb 20240.25500.25500.24000.24500.24501,888,555
08 Feb 20240.25000.25500.25000.25500.2550558,784
07 Feb 20240.25000.25500.25000.25500.2550192,629
06 Feb 20240.25000.25500.25000.25000.2500228,508
05 Feb 20240.26000.26000.25000.25000.2500493,478
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...