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

ASX - Delayed Quote AUD

AXEL REE FPO [AXL] (AXL.AX)

Compare
0.0590
+0.0080
+(15.69%)
At close: 3:22:34 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.05100.05100.05100.05100.0510-
Apr 14, 20250.05000.05100.05000.05100.0510108,111
Apr 11, 20250.05000.05000.04900.05000.0500432,945
Apr 10, 20250.05300.05300.05000.05000.0500274,095
Apr 9, 20250.05200.05200.05200.05200.0520-
Apr 8, 20250.05000.05200.05000.05200.0520131,434
Apr 7, 20250.05000.05000.04500.04900.0490977,788
Apr 4, 20250.05300.05300.05200.05200.0520321,963
Apr 3, 20250.05600.05600.05100.05200.0520456,234
Apr 2, 20250.05700.05800.05600.05600.0560135,367
Apr 1, 20250.05400.05700.05400.05600.0560230,582
Mar 31, 20250.05400.05400.05200.05200.052026,765
Mar 28, 20250.05500.05700.05500.05500.0550284,351
Mar 27, 20250.05800.05800.05500.05500.0550290,172
Mar 26, 20250.05500.05900.05500.05800.0580130,546
Mar 25, 20250.05500.05500.05300.05300.0530284,761
Mar 24, 20250.05300.05500.05100.05500.0550413,847
Mar 21, 20250.05500.05500.05200.05200.0520159,373
Mar 20, 20250.05300.05500.05200.05400.0540264,408
Mar 19, 20250.06200.06600.05400.05400.05405,125,681
Mar 18, 20250.05200.05200.05000.05000.0500120,001
Mar 17, 20250.05200.05200.05200.05200.0520-
Mar 14, 20250.05200.05200.05200.05200.0520-
Mar 13, 20250.04950.05200.04950.05200.0520312,255
Mar 12, 20250.05100.05300.04800.05300.0530478,083
Mar 11, 20250.05300.05300.05300.05300.053095,148
Mar 10, 20250.05600.05600.05200.05200.0520325,903
Mar 7, 20250.05500.05750.05500.05750.0575281,154
Mar 6, 20250.05500.05600.05300.05500.0550408,917
Mar 5, 20250.05600.05600.05100.05400.0540219,200
Mar 4, 20250.05400.05400.05200.05400.0540190,796
Mar 3, 20250.05600.05600.05600.05600.0560-
Feb 28, 20250.05600.05600.05600.05600.056086,437
Feb 27, 20250.05600.05700.05600.05700.057020,826
Feb 26, 20250.05600.05700.05300.05400.0540155,903
Feb 25, 20250.05700.05800.05300.05500.0550730,584
Feb 24, 20250.05900.05900.05900.05900.05905,084
Feb 21, 20250.05700.05900.05700.05900.0590192,310
Feb 20, 20250.06000.06000.06000.06000.0600192,501
Feb 19, 20250.06000.06000.06000.06000.06003,000
Feb 18, 20250.05900.05900.05600.05600.0560142,013
Feb 17, 20250.06300.06300.05800.05800.0580307,527
Feb 14, 20250.06300.06300.06100.06100.0610159,063
Feb 13, 20250.05900.06100.05900.06100.0610247,230
Feb 12, 20250.06100.06200.05800.06000.0600441,368
Feb 11, 20250.06000.06300.05800.06200.0620534,953
Feb 10, 20250.06600.06600.06400.06400.0640136,690
Feb 7, 20250.06500.06500.05800.06500.0650306,000
Feb 6, 20250.06400.06600.06200.06600.0660477,571
Feb 5, 20250.06400.06450.06300.06450.0645140,835
Feb 4, 20250.06700.06700.06200.06700.0670140,624
Feb 3, 20250.06800.06800.06800.06800.068028,334
Jan 31, 20250.06800.07000.06800.07000.0700127,434
Jan 30, 20250.07000.07000.06800.06800.0680562,157
Jan 29, 20250.07000.07200.06800.07200.072080,980
Jan 28, 20250.06700.07300.06700.06800.0680484,724
Jan 24, 20250.06900.06900.06500.06500.0650334,940
Jan 23, 20250.07100.07100.06700.06700.067015,000
Jan 22, 20250.06700.06700.06600.06600.066095,572
Jan 21, 20250.06600.06700.06600.06700.06707,288
Jan 20, 20250.07200.07300.06200.06600.06601,110,405
Jan 17, 20250.06700.06900.06700.06900.0690159,390
Jan 16, 20250.06600.06900.06600.06700.0670200,888
Jan 15, 20250.06700.06700.06600.06600.066049,976
Jan 14, 20250.06700.06700.06700.06700.0670-
Jan 13, 20250.06900.06900.06500.06700.0670779,298
Jan 10, 20250.06900.07100.06900.07000.0700476,633
Jan 9, 20250.06900.07100.06900.06900.0690452,155
Jan 8, 20250.07000.07100.06900.06900.0690302,418
Jan 7, 20250.07300.07300.07000.07300.073097,864
Jan 6, 20250.07300.07400.07300.07400.0740101,013
Jan 3, 20250.07200.07400.07000.07000.0700641,594
Jan 2, 20250.07500.07500.07300.07300.0730227,805
Dec 31, 20240.07500.07600.07400.07400.0740275,555
Dec 30, 20240.07400.07600.07300.07600.0760436,263
Dec 27, 20240.07400.07400.07400.07400.0740550,919
Dec 24, 20240.07300.07400.07300.07400.0740299,481
Dec 23, 20240.07400.07600.07200.07600.0760391,477
Dec 20, 20240.07300.07500.07200.07500.075045,483
Dec 19, 20240.07500.07500.07100.07100.07101,304,673
Dec 18, 20240.07700.07700.07100.07100.07101,669,656
Dec 17, 20240.08100.09000.07600.07600.076011,664,774
Dec 16, 20240.08100.08100.07400.07500.07502,229,445
Dec 13, 20240.08100.08500.07800.08000.08005,645,879
Dec 12, 20240.08200.09000.07500.07900.079013,355,312
Dec 11, 20240.08000.11500.08000.08300.083025,483,570
Dec 10, 20240.07000.07000.07000.07000.0700-
Dec 9, 20240.07000.07000.07000.07000.0700-
Dec 6, 20240.08000.08000.07000.07000.0700761,220
Dec 5, 20240.08000.08000.07800.08000.0800204,644
Dec 4, 20240.08300.08300.08300.08300.083013,000
Dec 3, 20240.08700.08700.08000.08400.0840502,910
Dec 2, 20240.08500.08700.08400.08400.0840198,836
Nov 29, 20240.08600.08600.08600.08600.0860-
Nov 28, 20240.08600.08600.08600.08600.086010,000
Nov 27, 20240.09000.09500.08300.08600.0860611,574
Nov 26, 20240.08500.08700.08500.08700.087031,666
Nov 25, 20240.08100.08500.08100.08500.0850119,901
Nov 22, 20240.09100.09100.09100.09100.0910-
Nov 21, 20240.09100.09100.09100.09100.0910-
Nov 20, 20240.09100.09200.09100.09100.0910418,780
Nov 19, 20240.08900.09100.08900.09100.0910250,000
Nov 18, 20240.09100.09100.09100.09100.0910195
Nov 15, 20240.09000.09000.09000.09000.0900-
Nov 14, 20240.09000.09100.08100.09000.0900850,782
Nov 13, 20240.08800.09100.08700.09000.0900386,158
Nov 12, 20240.09200.09200.08800.09100.0910365,376
Nov 11, 20240.09500.09500.09400.09400.09405,258
Nov 8, 20240.09500.09500.09500.09500.0950198,747
Nov 7, 20240.08900.08900.08900.08900.089075,000
Nov 6, 20240.09000.09000.09000.09000.0900-
Nov 5, 20240.09900.09900.09000.09000.090020,631
Nov 4, 20240.09900.09900.09900.09900.0990893
Nov 1, 20240.09500.09500.09500.09500.09507,130
Oct 31, 20240.09400.09400.09400.09400.094010,555
Oct 30, 20240.09300.10000.09100.09700.09701,318,312
Oct 29, 20240.09300.09500.09300.09500.0950387,100
Oct 28, 20240.09200.09350.09200.09200.0920176,710
Oct 25, 20240.09700.09900.09600.09600.0960251,000
Oct 24, 20240.09300.09800.09300.09700.0970522,759
Oct 23, 20240.09700.10000.09300.09600.0960573,567
Oct 22, 20240.08600.09600.08600.09300.0930473,721
Oct 21, 20240.09000.09000.09000.09000.09005,623
Oct 18, 20240.09000.09100.08900.09000.0900285,036
Oct 17, 20240.08900.09000.08900.09000.0900105,350
Oct 16, 20240.08900.09000.08800.08800.0880269,231
Oct 15, 20240.09200.09200.09000.09000.0900112,286
Oct 14, 20240.09400.09400.09100.09300.093069,000
Oct 11, 20240.09400.09400.09200.09400.0940172,000
Oct 10, 20240.09600.09600.09400.09400.0940145,210
Oct 9, 20240.09000.09600.09000.09400.0940862,609
Oct 8, 20240.08900.09000.08600.09000.09001,267,367
Oct 7, 20240.09200.09300.09200.09200.0920130,869
Oct 4, 20240.09000.09200.08900.09200.0920308,318
Oct 3, 20240.09000.09000.09000.09000.090024,986
Oct 2, 20240.09300.09300.09300.09300.093044,561
Oct 1, 20240.09300.09300.09300.09300.09301,021
Sep 30, 20240.09300.09400.08900.08900.0890138,925
Sep 27, 20240.08800.09100.08800.08900.0890339,655
Sep 26, 20240.09000.09000.08800.08800.088040,000
Sep 25, 20240.09000.09000.08800.08800.088050,000
Sep 24, 20240.09300.09300.09000.09200.0920362,348
Sep 23, 20240.09400.09400.09400.09400.09401,565
Sep 20, 20240.09700.09700.09300.09300.0930314,902
Sep 19, 20240.09000.09200.09000.09000.0900130,000
Sep 18, 20240.09100.09100.09000.09000.0900107,767
Sep 17, 20240.09100.09500.09100.09400.0940201,613
Sep 16, 20240.10000.10500.09500.09500.0950781,440
Sep 13, 20240.09500.09900.09500.09900.099062,786
Sep 12, 20240.09800.09800.09200.09200.0920201,020
Sep 11, 20240.09800.09800.09800.09800.0980-
Sep 10, 20240.09400.09800.09400.09800.09805,219
Sep 9, 20240.10000.10000.09400.09400.0940114,885
Sep 6, 20240.09800.10500.09500.09500.0950171,929
Sep 5, 20240.09400.09400.08800.09000.0900187,053
Sep 4, 20240.09500.09500.09500.09500.0950-
Sep 3, 20240.09500.09500.09500.09500.09501,536
Sep 2, 20240.10000.10000.10000.10000.1000290
Aug 30, 20240.09500.10000.09500.09800.09801,015,904
Aug 29, 20240.09200.09200.09200.09200.09202,065
Aug 28, 20240.09200.09500.09000.09000.0900503,822
Aug 27, 20240.09800.09900.09550.09550.095572,564
Aug 26, 20240.09900.10000.09600.09800.0980588,754
Aug 23, 20240.09900.09900.09900.09900.099048,432
Aug 22, 20240.10000.10500.09900.09900.0990272,568
Aug 21, 20240.10500.10500.10500.10500.1050410,000
Aug 20, 20240.09500.10000.09500.09900.0990949,799
Aug 19, 20240.09100.09300.09100.09200.0920190,219
Aug 16, 20240.09300.09300.09300.09300.093017,055
Aug 15, 20240.08600.09500.08600.09300.0930712,217
Aug 14, 20240.08900.08900.08000.08500.0850573,572
Aug 13, 20240.09000.09500.08800.09100.0910162,960
Aug 12, 20240.09700.09700.09000.09000.0900255,557
Aug 9, 20240.09900.09900.09600.09600.0960215,291
Aug 8, 20240.09650.09650.09650.09650.09651,030
Aug 7, 20240.09700.10250.09400.09500.0950355,898
Aug 6, 20240.09700.10000.09500.09600.09601,258,951
Aug 5, 20240.11000.11000.09300.09700.09702,012,262
Aug 2, 20240.11000.11000.10500.10500.1050239,464
Aug 1, 20240.11500.11500.11000.11500.115081,036
Jul 31, 20240.11000.11500.11000.11500.1150662,580
Jul 30, 20240.12000.12000.10000.11000.11001,306,649
Jul 29, 20240.12000.12000.11250.11500.11501,048,142
Jul 26, 20240.12000.12000.11500.11500.1150863,395
Jul 25, 20240.11500.12500.11500.11500.1150721,713
Jul 24, 20240.12500.12500.10500.12000.12005,074,644
Jul 23, 20240.12500.14500.11500.12500.12509,465,669

Related Tickers

NYM.AX Narryer Metals Limited
0.0370
+2.78%
 
SUM.AX Summit Minerals Limited
0.0450
0.00%
 
PEX.AX Peel Mining Limited
0.0730
+1.39%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
TG6.AX TG Metals Limited
0.0980
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
AIV.AX ActivEX Limited
0.0090
0.00%