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

ASX - Delayed Quote AUD

Accelerate Resources Limited (AX8.AX)

Compare
0.0060
0.0000
(0.00%)
At close: April 11 at 2:44:17 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00600.00600.00600.00600.00601,094,783
Apr 10, 20250.00600.00600.00600.00600.0060945,180
Apr 9, 20250.00500.00600.00500.00600.00603,095,406
Apr 8, 20250.00500.00500.00500.00500.0050119,249
Apr 7, 20250.00500.00500.00500.00500.00501,241,749
Apr 4, 20250.00600.00600.00500.00500.00502,122,123
Apr 3, 20250.00600.00600.00600.00600.0060512,626
Apr 2, 20250.00600.00600.00600.00600.0060150,000
Apr 1, 20250.00600.00600.00500.00500.0050995,209
Mar 31, 20250.00600.00600.00600.00600.0060955,867
Mar 28, 20250.00600.00600.00600.00600.0060-
Mar 27, 20250.00600.00600.00600.00600.006070,895
Mar 26, 20250.00600.00600.00600.00600.00601,227,790
Mar 25, 20250.00600.00600.00600.00600.0060-
Mar 24, 20250.00600.00600.00600.00600.00601,836,474
Mar 21, 20250.00600.00600.00600.00600.00602,500,000
Mar 20, 20250.00700.00700.00600.00700.00701,736,877
Mar 19, 20250.00700.00700.00700.00700.00701,551,300
Mar 18, 20250.00700.00700.00700.00700.007086,500
Mar 17, 20250.00700.00700.00700.00700.0070-
Mar 14, 20250.00700.00700.00700.00700.0070887,389
Mar 13, 20250.00750.00800.00750.00800.0080224,716
Mar 12, 20250.00800.00800.00800.00800.0080-
Mar 11, 20250.00800.00800.00750.00800.0080472,493
Mar 10, 20250.00800.00800.00800.00800.0080125,000
Mar 7, 20250.00900.00900.00900.00900.0090-
Mar 6, 20250.00900.00900.00800.00900.0090260,460
Mar 5, 20250.00900.00900.00900.00900.0090-
Mar 4, 20250.00900.00900.00900.00900.0090-
Mar 3, 20250.00900.00900.00900.00900.0090110
Feb 28, 20250.00900.00900.00800.00900.00903,175,072
Feb 27, 20250.01000.01000.01000.01000.0100-
Feb 26, 20250.00900.01000.00900.01000.01002,203,673
Feb 25, 20250.01000.01000.00900.00900.00901,274,217
Feb 24, 20250.01000.01000.00900.01000.0100283,574
Feb 21, 20250.01000.01000.01000.01000.0100-
Feb 20, 20250.01000.01000.01000.01000.010025,000
Feb 19, 20250.01000.01000.01000.01000.0100-
Feb 18, 20250.01000.01000.01000.01000.0100-
Feb 17, 20250.01000.01000.01000.01000.01001,580,609
Feb 14, 20250.01000.01050.01000.01000.01001,818,093
Feb 13, 20250.01000.01000.01000.01000.0100973,084
Feb 12, 20250.01000.01000.01000.01000.0100126,000
Feb 11, 20250.01000.01000.01000.01000.0100110,000
Feb 10, 20250.01050.01050.01050.01050.0105126,000
Feb 7, 20250.01100.01100.01100.01100.0110-
Feb 6, 20250.01100.01100.01100.01100.0110942,779
Feb 5, 20250.01200.01200.01200.01200.0120103,778
Feb 4, 20250.01100.01200.01100.01200.0120115,368
Feb 3, 20250.01100.01200.01100.01200.01209,189
Jan 31, 20250.01300.01300.01100.01300.01302,979,151
Jan 30, 20250.01300.01300.01300.01300.0130-
Jan 29, 20250.01300.01300.01300.01300.0130-
Jan 28, 20250.01200.01300.01200.01300.01302,037,063
Jan 24, 20250.01200.01200.01200.01200.0120705,654
Jan 23, 20250.00900.01300.00900.01100.01106,584,089
Jan 22, 20250.00900.00900.00900.00900.0090-
Jan 21, 20250.00850.00900.00850.00900.0090512,150
Jan 20, 20250.00700.00900.00700.00900.0090464,676
Jan 17, 20250.00700.00700.00700.00700.0070100,000
Jan 16, 20250.00800.00800.00800.00800.0080441,036
Jan 15, 20250.00800.00800.00800.00800.00801,919,934
Jan 14, 20250.00750.00800.00750.00800.00801,405,688
Jan 13, 20250.00700.00700.00700.00700.0070240
Jan 10, 20250.00700.00700.00700.00700.0070-
Jan 9, 20250.00700.00700.00700.00700.007055,000
Jan 8, 20250.00700.00700.00700.00700.0070-
Jan 7, 20250.00700.00700.00700.00700.0070-
Jan 6, 20250.00700.00700.00700.00700.007031,000
Jan 3, 20250.00700.00700.00700.00700.007020,000
Jan 2, 20250.00700.00700.00700.00700.0070-
Dec 31, 20240.00700.00700.00700.00700.0070-
Dec 30, 20240.00650.00700.00650.00700.0070500,000
Dec 27, 20240.00600.00650.00600.00650.0065119,000
Dec 24, 20240.00700.00700.00650.00650.0065134,866
Dec 23, 20240.00700.00750.00700.00750.0075623,784
Dec 20, 20240.00800.00800.00800.00800.0080-
Dec 19, 20240.00800.00800.00800.00800.0080248,125
Dec 18, 20240.00700.00700.00700.00700.0070353,733
Dec 17, 20240.00750.00750.00750.00750.007580,066
Dec 16, 20240.00800.00800.00800.00800.008062,500
Dec 13, 20240.00700.00700.00700.00700.007024,695
Dec 12, 20240.00700.00700.00700.00700.0070-
Dec 11, 20240.00700.00700.00700.00700.007010,628
Dec 10, 20240.00800.00800.00800.00800.0080625,491
Dec 9, 20240.00700.00700.00700.00700.0070-
Dec 6, 20240.00700.00700.00700.00700.0070-
Dec 5, 20240.00800.00800.00700.00700.0070148,629
Dec 4, 20240.00700.00700.00700.00700.0070-
Dec 3, 20240.00700.00700.00700.00700.007020,000
Dec 2, 20240.00800.00800.00700.00700.0070520,449
Nov 29, 20240.00900.00900.00800.00800.00802,213,287
Nov 28, 20240.00900.00900.00900.00900.0090119,541
Nov 27, 20240.00900.00900.00900.00900.00902,499
Nov 26, 20240.00900.00900.00900.00900.0090-
Nov 25, 20240.00900.00900.00800.00900.0090277,618
Nov 22, 20240.00900.00900.00900.00900.0090242,956
Nov 21, 20240.00900.00900.00900.00900.009077,839
Nov 20, 20240.00900.01000.00900.01000.010070,279
Nov 19, 20240.00900.00900.00900.00900.009020,000
Nov 18, 20240.00900.00900.00900.00900.0090-
Nov 15, 20240.00900.00900.00900.00900.0090202,700
Nov 14, 20240.01000.01000.01000.01000.01002,546,493
Nov 13, 20240.00800.01000.00800.01000.01001,492,889
Nov 12, 20240.00750.00850.00700.00700.00701,935,576
Nov 11, 20240.00700.00700.00700.00700.0070-
Nov 8, 20240.00800.00800.00700.00700.0070436,311
Nov 7, 20240.00800.00800.00800.00800.0080997,237
Nov 6, 20240.00700.00800.00700.00800.0080363,759
Nov 5, 20240.00800.00800.00700.00700.0070635,499
Nov 4, 20240.00800.00800.00800.00800.008088,445
Nov 1, 20240.00800.00800.00800.00800.0080106,188
Oct 31, 20240.00900.00900.00900.00900.0090252,171
Oct 30, 20240.00900.00900.00900.00900.0090192,335
Oct 29, 20240.00900.00900.00900.00900.0090-
Oct 28, 20240.00900.00900.00900.00900.0090158,050
Oct 25, 20240.00900.00900.00900.00900.0090-
Oct 24, 20240.00800.00900.00800.00900.0090865,447
Oct 23, 20240.00800.00800.00800.00800.008040,000
Oct 22, 20240.00800.00800.00800.00800.00802,372
Oct 21, 20240.00800.00800.00800.00800.0080525,196
Oct 18, 20240.00850.00850.00800.00800.00802,358,058
Oct 17, 20240.00800.00800.00800.00800.008072,000
Oct 16, 20240.00800.00800.00800.00800.008028,174
Oct 15, 20240.00900.00900.00900.00900.009090,556
Oct 14, 20240.00900.00900.00900.00900.00901,091
Oct 11, 20240.00900.00900.00900.00900.0090556
Oct 10, 20240.00900.01000.00900.01000.010018,690
Oct 9, 20240.01000.01000.00900.01000.01002,235,968
Oct 8, 20240.00800.00800.00800.00800.0080378,037
Oct 7, 20240.00850.00850.00850.00850.0085-
Oct 4, 20240.00850.00850.00850.00850.00851,130
Oct 3, 20240.00850.00850.00850.00850.00856,000
Oct 2, 20240.00800.00800.00800.00800.0080215,230
Oct 1, 20240.00800.00800.00800.00800.0080833,816
Sep 30, 20240.01100.01100.00800.00900.00908,886,543
Sep 27, 20240.01100.01100.01000.01000.0100621,433
Sep 26, 20240.01100.01100.01000.01100.01104,603,358
Sep 25, 20240.01000.01000.01000.01000.01001,015,382
Sep 24, 20240.00900.00900.00900.00900.0090-
Sep 23, 20240.01000.01000.00900.00900.00901,686,792
Sep 20, 20240.01000.01000.01000.01000.010051,917
Sep 19, 20240.01000.01000.01000.01000.0100868,207
Sep 18, 20240.00900.00900.00900.00900.00908,724
Sep 17, 20240.00900.00900.00900.00900.0090489,220
Sep 16, 20240.00900.00900.00900.00900.0090-
Sep 13, 20240.00900.00900.00900.00900.0090-
Sep 12, 20240.00900.00900.00900.00900.0090120,000
Sep 11, 20240.01000.01000.01000.01000.01001,248,239
Sep 10, 20240.01000.01000.01000.01000.0100138,461
Sep 9, 20240.00900.00900.00900.00900.0090-
Sep 6, 20240.00900.00900.00900.00900.00903,505,823
Sep 5, 20240.01000.01000.01000.01000.010010,000
Sep 4, 20240.01000.01000.01000.01000.010037,076
Sep 3, 20240.00900.00900.00900.00900.0090-
Sep 2, 20240.00900.00900.00900.00900.0090-
Aug 30, 20240.01000.01000.00900.00900.0090166,688
Aug 29, 20240.01000.01000.01000.01000.0100-
Aug 28, 20240.01000.01000.01000.01000.0100-
Aug 27, 20240.01100.01100.01000.01000.0100800,053
Aug 26, 20240.00900.01100.00900.01100.0110961,239
Aug 23, 20240.00900.00900.00900.00900.009048,753
Aug 22, 20240.00900.00900.00900.00900.0090226,225
Aug 21, 20240.01000.01000.00900.00900.009064,842
Aug 20, 20240.00900.01000.00900.01000.01001,014,789
Aug 19, 20240.00900.00900.00800.00800.00804,033,924
Aug 16, 20240.00900.00900.00900.00900.00902,331,517
Aug 15, 20240.01000.01000.00900.00900.0090573,978
Aug 14, 20240.01000.01100.01000.01000.01001,947,094
Aug 13, 20240.00900.00900.00900.00900.009078,501
Aug 12, 20240.01000.01000.00900.00900.0090260,768
Aug 9, 20240.01000.01000.01000.01000.01002,055,121
Aug 8, 20240.01000.01000.01000.01000.0100-
Aug 7, 20240.01000.01000.01000.01000.010054,230
Aug 6, 20240.01000.01000.01000.01000.01001,210,388
Aug 5, 20240.01000.01000.01000.01000.0100354,060
Aug 2, 20240.01100.01100.01050.01050.0105403,909
Aug 1, 20240.01100.01100.01050.01050.0105236,414
Jul 31, 20240.01000.01000.01000.01000.010020,128
Jul 30, 20240.01000.01000.01000.01000.0100244,975
Jul 29, 20240.01100.01100.01000.01000.01005,278,069
Jul 26, 20240.01150.01150.01100.01100.0110110,512
Jul 25, 20240.01150.01200.01100.01100.01101,236,404
Jul 24, 20240.01200.01200.01100.01100.0110953,327
Jul 23, 20240.01300.01300.01100.01200.01205,318,505
Jul 22, 20240.01500.01500.01300.01300.01302,733,471
Jul 19, 20240.01450.01500.01400.01500.01501,195,478
Jul 18, 20240.01500.01600.01400.01400.01402,925,752
Jul 17, 20240.01900.01900.01400.01600.016012,461,534
Jul 16, 20240.02000.02200.02000.02200.02201,879,968
Jul 15, 20240.02050.02200.02000.02000.0200693,250
Jul 12, 20240.02100.02200.02000.02100.02101,819,862
Jul 11, 20240.02100.02200.01650.02100.02105,858,493
Jul 10, 20240.02500.02500.02000.02200.02202,950,478
Jul 9, 20240.02500.02600.02500.02500.02501,167,248
Jul 8, 20240.02700.02700.02400.02500.0250797,094
Jul 5, 20240.02700.02800.02600.02700.02701,109,708
Jul 4, 20240.03000.03000.02700.02700.0270606,772
Jul 3, 20240.03100.03300.03000.03000.0300864,996
Jul 2, 20240.03600.03600.02800.02900.02902,184,894
Jul 1, 20240.03700.03700.03600.03600.0360341,631
Jun 28, 20240.03700.03700.03600.03600.03601,826,486
Jun 27, 20240.03600.03600.03600.03600.0360581,790
Jun 26, 20240.03900.03900.03400.03400.0340509,229
Jun 25, 20240.03700.03900.03700.03900.0390190,916
Jun 24, 20240.03500.03900.02700.03900.03901,606,935
Jun 21, 20240.04000.04000.03600.03600.0360849,114
Jun 20, 20240.04400.04400.04000.04000.0400357,586
Jun 19, 20240.04500.04500.04500.04500.0450-
Jun 18, 20240.04500.04500.04500.04500.04509,229
Jun 17, 20240.04300.04600.04300.04500.04501,238,474
Jun 14, 20240.05000.05000.04200.04300.0430445,506
Jun 13, 20240.04700.05000.04500.05000.0500346,511
Jun 12, 20240.05300.05300.04700.04700.04704,411,180
Jun 11, 20240.05500.05500.04700.05200.05202,517,234
Jun 7, 20240.05800.05800.05500.05500.0550439,010
Jun 6, 20240.05900.05900.05600.05800.0580497,830
Jun 5, 20240.05700.05700.05700.05700.057095,021
Jun 4, 20240.05900.05900.05800.05900.0590446,295
Jun 3, 20240.05700.05900.05600.05900.05901,127,908
May 31, 20240.05800.05800.05700.05700.0570358,627
May 30, 20240.05600.05900.05400.05900.05901,660,082
May 29, 20240.05650.05700.05500.05700.0570331,313
May 28, 20240.05100.06400.05100.05500.05505,250,592
May 27, 20240.04900.05100.04900.05100.05104,130,327
May 24, 20240.04800.05000.04600.04600.04601,059,298
May 23, 20240.04700.04900.04700.04900.0490628,011
May 22, 20240.04700.04850.04700.04800.04801,187,681
May 21, 20240.04900.04900.04800.04800.04801,086,080
May 20, 20240.05100.05100.04800.04800.04801,557,145
May 17, 20240.04800.05000.04800.04900.04902,826,114
May 16, 20240.04700.04900.04700.04800.04802,815,985
May 15, 20240.04500.04900.04500.04900.04901,442,623
May 14, 20240.04600.04600.04300.04500.0450864,538
May 13, 20240.04400.04900.04400.04600.04601,288,512
May 10, 20240.04400.04500.04400.04500.0450154,972
May 9, 20240.04400.04500.04300.04400.0440802,097
May 8, 20240.04300.04300.04200.04200.0420520,699
May 7, 20240.04400.04500.04400.04500.0450241,731
May 6, 20240.04900.04900.04100.04100.04102,482,064
May 3, 20240.05000.05100.04900.04900.0490440,291
May 2, 20240.04800.05000.04800.05000.050051,423
May 1, 20240.05000.05200.04800.05000.05002,783,926
Apr 30, 20240.04600.05000.04600.04800.04802,231,631
Apr 29, 20240.04800.04900.04700.04800.0480598,431
Apr 26, 20240.04600.04800.04500.04800.04801,187,911
Apr 24, 20240.04700.05000.04400.04600.04602,473,756
Apr 23, 20240.04200.04700.04200.04700.0470853,698
Apr 22, 20240.04500.04500.04300.04300.0430913,795
Apr 19, 20240.04400.04500.04300.04300.04301,189,035
Apr 18, 20240.04500.04600.04300.04300.04302,085,188
Apr 17, 20240.04000.04400.04000.04400.04403,966,313
Apr 16, 20240.04000.04000.04000.04000.04001,247,596
Apr 15, 20240.03800.03900.03800.03900.0390816,333
Apr 12, 20240.03900.04000.03900.03900.0390816,169
Apr 11, 20240.03800.04000.03800.04000.04002,409,959

Related Tickers

AUR.AX Auris Minerals Limited
0.0050
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
ENX.AX Enegex Limited
0.0120
0.00%
 
RIL.AX Redivium Limited
0.0040
0.00%
 
ICG.AX Inca Minerals Limited
0.0050
+25.00%