Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Anax Metals Limited (ANX.AX)

Compare
0.0050
-0.0010
(-16.67%)
As of 11:27:08 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00600.00600.00500.00500.00506,520,251
Apr 11, 20250.00600.00600.00600.00600.0060-
Apr 10, 20250.00700.00700.00600.00600.00605,712,726
Apr 9, 20250.00700.00700.00600.00600.0060501,402
Apr 8, 20250.00700.00700.00700.00700.00703,290,757
Apr 7, 20250.00700.00800.00600.00800.00803,703,227
Apr 4, 20250.00800.00800.00800.00800.0080-
Apr 3, 20250.00800.00800.00800.00800.0080-
Apr 2, 20250.00800.00800.00800.00800.0080-
Apr 1, 20250.00900.00900.00800.00800.00802,493,176
Mar 31, 20250.00900.00900.00800.00800.00802,466,310
Mar 28, 20250.00800.00800.00800.00800.00802,777,750
Mar 27, 20250.00800.00800.00800.00800.0080-
Mar 26, 20250.00800.00800.00800.00800.00802,365,551
Mar 25, 20250.00800.00800.00750.00750.00754,317,658
Mar 24, 20250.00900.00900.00800.00800.0080111,701
Mar 21, 20250.00900.00900.00900.00900.0090666
Mar 20, 20250.00900.00900.00850.00900.0090696,666
Mar 19, 20250.00850.00900.00850.00900.009076,868
Mar 18, 20250.00800.00850.00800.00850.008565,406
Mar 17, 20250.00900.00900.00800.00800.0080305,111
Mar 14, 20250.00900.00900.00900.00900.009069,000
Mar 13, 20250.00800.00800.00800.00800.008050,310
Mar 12, 20250.00800.00800.00800.00800.00802,266,667
Mar 11, 20250.00800.00800.00800.00800.00801,222,580
Mar 10, 20250.00800.00800.00800.00800.008065,000
Mar 7, 20250.00800.00800.00800.00800.0080616,587
Mar 6, 20250.00800.00900.00700.00900.0090630,045
Mar 5, 20250.00800.00800.00800.00800.00801,128,128
Mar 4, 20250.00800.00800.00800.00800.00806,759,932
Mar 3, 20250.00900.00900.00900.00900.0090182,778
Feb 28, 20250.00950.00950.00900.00900.0090120,904
Feb 27, 20250.00950.00950.00900.00900.00903,035,200
Feb 26, 20250.00900.00900.00900.00900.009071,184
Feb 25, 20250.01000.01000.00900.00900.00902,073,210
Feb 24, 20250.01000.01000.01000.01000.0100-
Feb 21, 20250.01000.01000.01000.01000.0100500,000
Feb 20, 20250.01050.01050.01000.01000.0100500,000
Feb 19, 20250.01000.01050.01000.01000.01001,551,500
Feb 18, 20250.01100.01100.01100.01100.0110797,991
Feb 17, 20250.01100.01100.01100.01100.0110765,012
Feb 14, 20250.01000.01100.01000.01100.0110819,616
Feb 13, 20250.01100.01100.01000.01000.01001,257,059
Feb 12, 20250.00950.01000.00950.01000.0100670,632
Feb 11, 20250.00900.00900.00900.00900.0090192,861
Feb 10, 20250.01000.01000.00900.00900.00901,039,632
Feb 7, 20250.01000.01100.01000.01100.0110146,241
Feb 6, 20250.01000.01000.01000.01000.01001,153,441
Feb 5, 20250.01050.01100.01000.01000.01002,051,155
Feb 4, 20250.01000.01000.01000.01000.0100-
Feb 3, 20250.01000.01000.01000.01000.0100346,051
Jan 31, 20250.01000.01000.01000.01000.010014,508
Jan 30, 20250.01000.01100.01000.01050.0105305,568
Jan 29, 20250.01000.01050.01000.01000.01001,500,500
Jan 28, 20250.01000.01000.01000.01000.01001,150,000
Jan 24, 20250.01000.01000.01000.01000.0100902,204
Jan 23, 20250.01000.01000.01000.01000.0100307,339
Jan 22, 20250.01100.01100.01000.01000.01001,413,302
Jan 21, 20250.01000.01100.01000.01100.0110731,545
Jan 20, 20250.01100.01100.01100.01100.01103,438,215
Jan 17, 20250.01100.01100.01100.01100.011090,916
Jan 16, 20250.01100.01200.01100.01200.0120701,039
Jan 15, 20250.01000.01100.01000.01100.01101,989,413
Jan 14, 20250.01100.01200.01100.01200.01201,063,155
Jan 13, 20250.01100.01100.01100.01100.01102,544,357
Jan 10, 20250.01100.01100.01000.01000.0100515,695
Jan 9, 20250.01000.01100.00900.01100.01104,977,188
Jan 8, 20250.01100.01150.01000.01000.01002,925,340
Jan 7, 20250.01100.01100.01100.01100.0110225,860
Jan 6, 20250.01200.01200.01200.01200.0120-
Jan 3, 20250.01200.01200.01200.01200.0120542,015
Jan 2, 20250.01200.01200.01200.01200.012075,000
Dec 31, 20240.01300.01300.01200.01200.0120186,923
Dec 30, 20240.01100.01300.01100.01300.01301,840,514
Dec 27, 20240.01200.01200.01200.01200.0120-
Dec 24, 20240.01200.01200.01200.01200.0120250,000
Dec 23, 20240.01200.01200.01200.01200.0120704,312
Dec 20, 20240.01300.01400.01200.01200.01201,072,393
Dec 19, 20240.01000.01400.01000.01300.013013,804,635
Dec 18, 20240.01000.01100.01000.01100.01103,319,069
Dec 17, 20240.01000.01000.01000.01000.01002,033,580
Dec 16, 20240.01000.01000.01000.01000.0100234,000
Dec 13, 20240.01000.01000.01000.01000.010050,000
Dec 12, 20240.01000.01000.00900.01000.01001,609,088
Dec 11, 20240.01000.01000.01000.01000.0100586,667
Dec 10, 20240.01100.01100.01000.01000.0100396,366
Dec 9, 20240.01000.01100.01000.01100.01101,915,020
Dec 6, 20240.00950.01000.00900.00900.00901,697,911
Dec 5, 20240.01000.01000.01000.01000.010050,000
Dec 4, 20240.01000.01000.00950.01000.01001,932,546
Dec 3, 20240.01000.01000.01000.01000.0100998,054
Dec 2, 20240.01000.01000.01000.01000.01003,132,711
Nov 29, 20240.01000.01000.01000.01000.010025,000
Nov 28, 20240.01100.01100.01000.01000.0100110,486
Nov 27, 20240.01100.01100.01000.01100.01105,240,445
Nov 26, 20240.01050.01100.01050.01050.0105226,086
Nov 25, 20240.01100.01100.01000.01000.0100104,781
Nov 22, 20240.01100.01100.01100.01100.0110550,439
Nov 21, 20240.01100.01100.01100.01100.011050,029
Nov 20, 20240.01050.01050.01050.01050.0105-
Nov 19, 20240.01100.01100.01050.01050.0105155,714
Nov 18, 20240.01100.01100.01000.01100.0110253,057
Nov 15, 20240.01000.01100.01000.01100.01101,927,160
Nov 14, 20240.01100.01100.01000.01000.0100177,454
Nov 13, 20240.01000.01000.01000.01000.01003,112,815
Nov 12, 20240.01050.01050.01000.01050.0105692,777
Nov 11, 20240.01000.01000.01000.01000.01001,266,676
Nov 8, 20240.01000.01050.01000.01000.01001,335,804
Nov 7, 20240.01100.01100.01100.01100.0110-
Nov 6, 20240.01050.01100.01000.01100.01107,039,710
Nov 5, 20240.01200.01200.01100.01100.01103,408,686
Nov 4, 20240.01200.01200.01100.01100.0110852,173
Nov 1, 20240.01200.01300.01200.01200.01205,531,800
Oct 31, 20240.01200.01200.01200.01200.01201,858,231
Oct 30, 20240.01200.01200.01200.01200.0120208,849
Oct 29, 20240.01200.01300.01200.01200.01202,473,137
Oct 28, 20240.01250.01250.01200.01200.01204,274,937
Oct 25, 20240.01250.01250.01200.01200.01202,101,641
Oct 24, 20240.01300.01300.01200.01250.01256,472,330
Oct 23, 20240.01300.01300.01250.01300.013014,891,656
Oct 22, 20240.01400.01400.01300.01400.0140330,531
Oct 21, 20240.01400.01400.01350.01400.01402,624,325
Oct 18, 20240.01400.01400.01350.01350.01354,921,773
Oct 17, 20240.01300.01400.01300.01400.01405,247,712
Oct 16, 20240.01400.01400.01350.01400.01407,368,719
Oct 15, 20240.01500.01500.01400.01400.01402,423,892
Oct 14, 20240.01600.01600.01500.01500.01502,127,495
Oct 11, 20240.01600.01600.01500.01500.01509,987,557
Oct 10, 20240.01800.01800.01800.01800.0180-
Oct 9, 20240.01800.01800.01800.01800.0180-
Oct 8, 20240.02000.02000.01800.01800.01803,473,998
Oct 7, 20240.02100.02100.02000.02100.0210494,460
Oct 4, 20240.01900.01900.01900.01900.0190892,871
Oct 3, 20240.02000.02000.01900.01900.019086,048
Oct 2, 20240.02100.02100.01900.02000.02001,576,857
Oct 1, 20240.02100.02100.02100.02100.0210345,106
Sep 30, 20240.02400.02400.02100.02200.0220420,888
Sep 27, 20240.02200.02400.02100.02400.02401,535,595
Sep 26, 20240.02200.02200.02050.02200.0220349,255
Sep 25, 20240.02000.02100.02000.02100.0210372,002
Sep 24, 20240.02000.02000.02000.02000.0200275,000
Sep 23, 20240.02000.02000.02000.02000.020029,456
Sep 20, 20240.01900.02000.01900.02000.0200269,728
Sep 19, 20240.01800.02100.01800.02100.0210934,008
Sep 18, 20240.01900.02100.01900.02100.0210286,001
Sep 17, 20240.01900.02100.01900.02100.0210655,396
Sep 16, 20240.02000.02000.01900.01900.019029,845
Sep 13, 20240.02000.02000.01900.01900.0190121,784
Sep 12, 20240.02100.02100.02000.02000.0200550,000
Sep 11, 20240.02000.02000.01900.01900.0190346,250
Sep 10, 20240.02200.02200.01900.01900.0190177,979
Sep 9, 20240.02000.02000.01900.01900.019088,473
Sep 6, 20240.02000.02000.02000.02000.020052,000
Sep 5, 20240.02000.02000.02000.02000.02002,894,129
Sep 4, 20240.02000.02000.02000.02000.02001,814,951
Sep 3, 20240.02100.02100.02000.02100.0210906,846
Sep 2, 20240.02300.02400.01900.02000.02004,393,363
Aug 30, 20240.02200.02500.02200.02300.02303,614,889
Aug 29, 20240.02100.02100.02100.02100.02101,320,900
Aug 28, 20240.02200.02250.02200.02250.0225147,459
Aug 27, 20240.02300.02300.02200.02250.02252,546,685
Aug 26, 20240.02300.02300.02300.02300.0230683,577
Aug 23, 20240.02000.02200.02000.02200.02201,003,374
Aug 22, 20240.02200.02200.02000.02000.0200377,454
Aug 21, 20240.02000.02000.01900.01900.0190192,393
Aug 20, 20240.02000.02000.02000.02000.0200540,379
Aug 19, 20240.01900.02000.01900.02000.0200664,597
Aug 16, 20240.02100.02100.01900.01900.01901,115,775
Aug 15, 20240.02200.02300.01900.02100.02109,772,407
Aug 14, 20240.01800.01900.01800.01900.01901,014,562
Aug 13, 20240.01800.01800.01800.01800.018076,435
Aug 12, 20240.01900.01900.01800.01900.0190595,319
Aug 9, 20240.01800.01900.01800.01900.01901,263,239
Aug 8, 20240.01900.01900.01800.01800.01802,361,545
Aug 7, 20240.01900.01900.01800.01900.01902,203,685
Aug 6, 20240.01800.02000.01800.01900.01903,710,414
Aug 5, 20240.02200.02200.01900.01900.01903,986,356
Aug 2, 20240.02200.02300.02100.02100.0210938,678
Aug 1, 20240.02300.02300.02100.02200.02202,534,056
Jul 31, 20240.02500.02500.02300.02300.0230900,391
Jul 30, 20240.02500.02500.02400.02400.02402,149,758
Jul 29, 20240.02600.02650.02600.02600.026028,350
Jul 26, 20240.02500.02700.02400.02600.02602,519,911
Jul 25, 20240.02400.02700.02400.02600.02603,223,436
Jul 24, 20240.02400.02500.02400.02500.025053,291
Jul 23, 20240.02500.02600.02400.02600.02601,786,710
Jul 22, 20240.02500.02500.02500.02500.025050,000
Jul 19, 20240.02500.02600.02400.02600.0260770,637
Jul 18, 20240.02500.02600.02400.02600.0260551,093
Jul 17, 20240.02500.02500.02400.02500.0250160,248
Jul 16, 20240.02500.02500.02500.02500.025073,214
Jul 15, 20240.02500.02500.02300.02500.02503,506,608
Jul 12, 20240.02600.02600.02600.02600.0260279,946
Jul 11, 20240.02400.02700.02400.02600.02602,490,739
Jul 10, 20240.02500.02500.02300.02400.02401,028,398
Jul 9, 20240.02500.02600.02400.02400.02402,563,124
Jul 8, 20240.02300.02500.02300.02500.02501,242,895
Jul 5, 20240.02200.02300.02200.02300.0230955,972
Jul 4, 20240.02300.02300.02200.02200.02201,080,092
Jul 3, 20240.02400.02450.02300.02400.0240849,485
Jul 2, 20240.02300.02500.02200.02400.02405,088,096
Jul 1, 20240.02300.02400.02300.02300.02302,542,411
Jun 28, 20240.02350.02350.02300.02300.0230105,892
Jun 27, 20240.02500.02500.02300.02300.02301,376,580
Jun 26, 20240.02300.02500.02300.02500.02502,531,611
Jun 25, 20240.02400.02400.02200.02300.02306,421,094
Jun 24, 20240.02600.02600.02400.02400.02405,333,849
Jun 21, 20240.02600.02700.02600.02600.02609,301,592
Jun 20, 20240.03000.03100.02700.02700.02704,793,340
Jun 19, 20240.03200.03300.02900.03000.0300212,117
Jun 18, 20240.03000.03000.02750.03000.03003,458,322
Jun 17, 20240.03500.03500.02700.02900.02908,504,572
Jun 14, 20240.03600.03600.03600.03600.0360-
Jun 13, 20240.03600.03600.03600.03600.0360-
Jun 12, 20240.03800.03800.03500.03600.0360597,994
Jun 11, 20240.03700.03800.03550.03800.03801,173,838
Jun 7, 20240.03600.03600.03500.03600.0360886,807
Jun 6, 20240.03600.03600.03500.03500.0350745,236
Jun 5, 20240.03500.03700.03500.03600.0360553,587
Jun 4, 20240.03600.03900.03400.03500.03503,279,764
Jun 3, 20240.03700.04400.03600.03600.03606,621,734
May 31, 20240.04100.04100.03600.03800.03807,677,098
May 30, 20240.04300.04500.04100.04100.04101,881,278
May 29, 20240.04300.04400.04050.04200.04202,022,520
May 28, 20240.04500.04500.04300.04300.0430902,562
May 27, 20240.04500.04700.04400.04400.0440795,076
May 24, 20240.04600.04600.04100.04500.04501,754,263
May 23, 20240.04400.04600.04200.04500.04501,710,437
May 22, 20240.04500.04800.04400.04400.04404,149,954
May 21, 20240.05400.05400.04100.04400.044011,542,798
May 20, 20240.04800.06000.04600.05300.053016,781,694
May 17, 20240.05000.05100.04600.04600.04607,525,208
May 16, 20240.06000.06000.04800.04900.049011,155,974
May 15, 20240.05600.06000.05400.05400.05405,396,480
May 14, 20240.06200.06200.05300.05500.055010,533,052
May 13, 20240.04800.06700.04800.06000.060040,645,584
May 10, 20240.04400.04900.04200.04400.04409,367,174
May 9, 20240.04200.04500.04100.04200.04205,790,946
May 8, 20240.04500.04900.03900.04200.042015,476,903
May 7, 20240.04200.04900.04000.04400.044027,541,881
May 6, 20240.03300.04000.03100.04000.040031,351,339
May 3, 20240.02800.02800.02600.02600.0260538,785
May 2, 20240.02800.02800.02600.02700.02703,353,245
May 1, 20240.02800.02800.02700.02700.02703,106,197
Apr 30, 20240.02500.02900.02500.02800.028011,992,151
Apr 29, 20240.02400.02500.02400.02500.0250268,440
Apr 26, 20240.02400.02500.02400.02500.02501,433,439
Apr 24, 20240.02500.02500.02400.02400.0240555,340
Apr 23, 20240.02300.02400.02300.02400.02401,101,133
Apr 22, 20240.02500.02550.02300.02300.02301,783,833
Apr 19, 20240.02500.02500.02400.02500.02501,966,367
Apr 18, 20240.02600.02600.02400.02400.02402,210,888
Apr 17, 20240.02700.02700.02600.02600.02601,261,088
Apr 16, 20240.02700.02800.02600.02700.02703,731,132
Apr 15, 20240.02700.02800.02700.02750.02752,808,189

Related Tickers

KNG.AX Kingsland Minerals Ltd
0.1000
0.00%
 
COD.AX Coda Minerals Limited
0.0770
+2.67%
 
GRE.AX GreenTech Metals Limited
0.0730
-1.35%
 
L1M.AX Lightning Minerals Ltd
0.0600
+1.69%
 
LEL.AX Lithium Energy Limited
0.3700
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
PLC.AX Premier1 Lithium Limited
0.0120
+9.09%
 
CST.AX Castile Resources Limited
0.0710
0.00%
 
SLB.AX Stelar Metals Limited
0.0570
0.00%