ASX - Delayed Quote AUD

Fenix Resources Limited (FEX.AX)

Compare
0.2800
0.0000
(0.00%)
As of 3:18:27 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.27500.28000.27500.28000.2800267,914
Jan 29, 20250.27500.28000.27000.28000.2800957,210
Jan 28, 20250.27500.27500.26500.26500.26501,449,244
Jan 24, 20250.27500.27500.27000.27500.27501,030,590
Jan 23, 20250.27500.27500.27000.27000.2700967,049
Jan 22, 20250.28500.28500.26500.27000.27002,726,870
Jan 21, 20250.28000.28500.27500.28500.28504,655,491
Jan 20, 20250.27500.28000.27500.27500.27501,100,174
Jan 17, 20250.27000.28000.26500.27500.27503,129,504
Jan 16, 20250.26000.27000.26000.27000.2700138,516
Jan 15, 20250.26500.27000.26000.27000.2700468,773
Jan 14, 20250.26500.27000.26000.26500.26502,355,847
Jan 13, 20250.26500.26500.26000.26500.2650863,241
Jan 10, 20250.26500.26500.26000.26000.2600195,104
Jan 9, 20250.26000.26500.26000.26500.2650613,829
Jan 8, 20250.26500.26500.26000.26000.2600521,634
Jan 7, 20250.26500.26500.26000.26500.2650748,690
Jan 6, 20250.27000.27000.26000.26500.2650877,824
Jan 3, 20250.26000.27000.26000.27000.2700727,242
Jan 2, 20250.26500.26500.25750.26000.2600751,990
Dec 31, 20240.26000.26500.25500.26500.2650405,515
Dec 30, 20240.26000.26500.25500.25500.2550370,785
Dec 27, 20240.26000.26000.25500.26000.2600181,408
Dec 24, 20240.25500.26000.25500.25500.2550177,582
Dec 23, 20240.26000.26500.25000.25500.2550910,175
Dec 20, 20240.26000.26500.25000.26000.26001,015,067
Dec 19, 20240.26500.26500.25500.25500.25502,907,421
Dec 18, 20240.27000.28000.26500.27500.27501,303,470
Dec 17, 20240.26500.27000.26000.26500.26501,839,134
Dec 16, 20240.28000.28000.26500.26500.26501,023,000
Dec 13, 20240.27500.28000.27500.27500.2750536,205
Dec 12, 20240.27500.28000.27500.28000.2800261,971
Dec 11, 20240.27500.28250.27500.27500.2750818,408
Dec 10, 20240.28000.28500.27500.27500.27502,051,002
Dec 9, 20240.28000.28000.27000.27500.27501,081,275
Dec 6, 20240.28500.28500.27500.27500.2750279,760
Dec 5, 20240.29000.29000.28000.28500.28501,840,910
Dec 4, 20240.29000.29000.28500.28500.2850923,789
Dec 3, 20240.28500.29000.28000.29000.29001,510,788
Dec 2, 20240.29000.29000.28000.28500.2850997,898
Nov 29, 20240.27500.29500.27500.29500.29502,170,163
Nov 28, 20240.27500.27500.27000.27500.2750899,328
Nov 27, 20240.26750.27500.26500.27500.2750696,888
Nov 26, 20240.26000.27250.26000.26500.26501,895,349
Nov 25, 20240.26500.27000.26000.26000.2600813,542
Nov 22, 20240.25500.26500.25500.26000.2600641,834
Nov 21, 20240.26500.26500.25500.25500.25501,260,464
Nov 20, 20240.26500.27000.26000.26000.26001,170,599
Nov 19, 20240.25000.25500.24500.25500.25501,196,262
Nov 18, 20240.25000.25500.24500.25500.2550784,873
Nov 15, 20240.26000.26250.25000.25000.25001,796,595
Nov 14, 20240.26000.26500.26000.26000.26001,372,429
Nov 13, 20240.26500.26500.26000.26500.26501,532,756
Nov 12, 20240.26000.26500.26000.26500.26501,910,442
Nov 11, 20240.27000.27000.26000.26000.26001,287,952
Nov 8, 20240.27000.27750.26500.27000.27001,764,074
Nov 7, 20240.27000.27500.26500.26500.2650690,405
Nov 6, 20240.27000.28000.26500.27000.27001,183,249
Nov 5, 20240.26500.27250.26000.26500.2650761,349
Nov 4, 20240.26500.27000.26000.27000.2700674,144
Nov 1, 20240.26500.27000.26000.27000.27001,999,602
Oct 31, 20240.27000.27000.26500.27000.2700131,895
Oct 30, 20240.27000.27500.26500.27000.2700288,060
Oct 29, 20240.27500.27500.26500.27000.27001,231,885
Oct 28, 20240.27500.27500.27000.27500.2750319,338
Oct 25, 20240.27000.27500.26500.27000.27001,513,705
Oct 24, 20240.27000.27000.26500.27000.27001,527,938
Oct 23, 20240.26500.26500.26000.26000.2600597,779
Oct 22, 20240.27000.27000.26000.26000.26002,106,478
Oct 21, 20240.27000.27500.26750.27000.2700622,176
Oct 18, 20240.27000.27500.26500.26500.2650663,740
Oct 17, 20240.27500.28000.27000.27000.2700814,799
Oct 16, 20240.27500.28000.27000.27500.2750770,149
Oct 15, 20240.28000.28000.27000.27000.2700533,447
Oct 14, 20240.28000.28000.26750.28000.28001,755,770
Oct 11, 20240.27500.28500.27250.28000.28001,221,754
Oct 10, 20240.27000.27500.26500.27000.27001,538,976
Oct 9, 20240.27500.27750.26000.27000.27001,785,366
Oct 8, 20240.26500.28750.26500.27500.27504,643,188
Oct 7, 20240.27000.27000.26000.26500.26501,957,034
Oct 4, 20240.27000.27500.26500.26500.26501,304,301
Oct 3, 20240.28000.28250.26500.27000.2700977,001
Oct 2, 20240.27500.28500.27500.28000.28001,137,333
Oct 1, 20240.29000.29000.28000.28000.28001,767,500
Sep 30, 20240.29500.30500.29000.29500.29504,350,000
Sep 27, 20240.27000.29000.27000.28000.28002,328,878
Sep 26, 20240.26500.27500.25500.27500.27506,018,648
Sep 25, 20240.26500.27750.26500.26500.26501,973,514
Sep 24, 20240.24500.26500.24000.26500.26502,094,214
Sep 23, 20240.24500.24750.24000.24500.24501,584,201
Sep 20, 20240.25000.25000.24500.24500.2450503,461
Sep 19, 20240.25000.25000.24250.25000.25001,211,402
Sep 18, 20240.25000.25500.24500.24500.2450731,441
Sep 17, 20240.25500.25500.25000.25500.2550409,984
Sep 16, 20240.26000.26250.25000.25000.2500914,123
Sep 13, 20240.26000.26500.25500.26500.26501,327,053
Sep 12, 20240.25000.26000.24750.26000.26001,392,203
Sep 11, 20240.25000.25000.24500.25000.2500148,968
Sep 10, 20240.25000.25000.24000.25000.2500894,975
Sep 9, 20240.24500.25000.24000.25000.25001,311,920
Sep 6, 20240.25000.25500.24500.24500.2450961,883
Sep 5, 20240.25500.26000.24500.24500.24501,846,903
Sep 4, 20240.26500.27000.25000.25500.25503,940,127
Sep 3, 20240.28000.28000.27250.27500.2750999,042
Sep 2, 20240.27500.28500.26500.28500.28503,391,807
Aug 30, 20240.26500.28000.26500.27500.27503,475,364
Aug 29, 20240.27500.27500.25500.26000.26007,454,000
Aug 28, 20240.30000.30000.29250.29500.29503,102,379
Aug 27, 20240.30000.30250.29500.30000.30001,950,775
Aug 26, 20240.30500.31000.29500.30000.30001,364,157
Aug 23, 20240.31000.31500.30000.30500.3050894,185
Aug 22, 20240.31000.32000.31000.32000.32001,586,604
Aug 21, 20240.29500.31000.29250.30500.30502,079,472
Aug 20, 20240.29000.30500.28750.30000.30004,855,926
Aug 19, 20240.30000.30000.28500.29000.29005,119,926
Aug 16, 20240.29500.31250.29000.30500.30503,950,885
Aug 15, 20240.32500.32500.29500.30000.30006,988,879
Aug 14, 20240.36500.37000.33000.33000.33004,994,786
Aug 13, 20240.37000.38000.36500.36500.36502,013,522
Aug 12, 20240.36500.37500.36500.37000.37001,058,986
Aug 9, 20240.36500.37750.36000.37000.37002,582,609
Aug 8, 20240.39500.40000.36000.36000.36004,802,591
Aug 7, 20240.39000.40500.39000.39500.3950690,491
Aug 6, 20240.39500.40500.38000.39500.39502,191,085
Aug 5, 20240.41500.41750.39500.40500.40504,918,564
Aug 2, 20240.42000.43000.40500.43000.43002,663,531
Aug 1, 20240.43000.43500.42000.42000.42001,756,180
Jul 31, 20240.43500.44500.43000.43000.43003,883,937
Jul 30, 20240.43000.43500.41500.43500.43502,926,678
Jul 29, 20240.42000.43500.42000.43500.43503,251,360
Jul 26, 20240.39500.41500.38750.41500.41503,124,540
Jul 25, 20240.38500.39500.38500.39000.39001,494,516
Jul 24, 20240.38500.39000.37500.38000.38001,822,865
Jul 23, 20240.39500.39500.38500.39000.3900628,878
Jul 22, 20240.39500.39500.38500.38500.3850533,084
Jul 19, 20240.39000.40000.38000.39000.39001,132,608
Jul 18, 20240.39000.40000.37500.40000.40003,236,834
Jul 17, 20240.40500.40750.38500.38500.38502,841,718
Jul 16, 20240.38000.40500.38000.40500.40502,839,444
Jul 15, 20240.39500.39500.37500.38000.38001,136,378
Jul 12, 20240.38500.39500.38000.39500.39501,561,428
Jul 11, 20240.37000.38500.36750.38500.38501,366,319
Jul 10, 20240.37500.37500.36500.37000.3700789,736
Jul 9, 20240.38000.38500.37000.37500.37502,148,506
Jul 8, 20240.38000.38000.37000.37500.37501,193,254
Jul 5, 20240.37500.38000.36000.37500.37503,417,749
Jul 4, 20240.35000.39000.35000.38000.380011,607,251
Jul 3, 20240.33500.34000.33000.34000.34002,190,974
Jul 2, 20240.32500.33500.32000.33500.33501,519,885
Jul 1, 20240.31000.32500.30750.32500.32501,089,742
Jun 28, 20240.31500.32000.31000.31500.31502,947,920
Jun 27, 20240.31000.31500.31000.31500.31501,591,194
Jun 26, 20240.31500.31500.31000.31500.31501,639,347
Jun 25, 20240.33000.33000.31500.31500.31501,656,841
Jun 24, 20240.33000.33500.32250.32500.32501,039,762
Jun 21, 20240.33000.33000.32000.32500.3250873,304
Jun 20, 20240.32000.32500.32000.32000.32001,623,192
Jun 19, 20240.32500.32500.31500.32000.32001,146,609
Jun 18, 20240.33000.33000.32000.32500.3250450,384
Jun 17, 20240.34000.34000.32500.32500.3250437,541
Jun 14, 20240.32500.34000.32000.34000.34001,328,529
Jun 13, 20240.32000.32750.32000.32500.32501,895,318
Jun 12, 20240.33000.33000.32000.32000.3200331,748
Jun 11, 20240.34500.34500.33000.33000.3300517,052
Jun 7, 20240.33500.34500.33500.34500.34501,158,645
Jun 6, 20240.32500.34000.32500.33000.3300451,731
Jun 5, 20240.33500.34000.32250.32500.32501,347,658
Jun 4, 20240.35500.35500.33500.33500.3350815,841
Jun 3, 20240.35000.36000.34500.35500.35501,198,925
May 31, 20240.33000.35000.33000.35000.35002,138,334
May 30, 20240.33000.33500.32000.33000.33001,070,965
May 29, 20240.32500.33500.32000.33000.33002,742,449
May 28, 20240.32500.32500.31500.32000.3200791,892
May 27, 20240.32000.32500.31500.32000.3200841,342
May 24, 20240.31500.32000.31500.32000.3200536,053
May 23, 20240.32000.32000.31500.31500.3150157,149
May 22, 20240.31500.32000.31000.32000.32001,134,654
May 21, 20240.32000.32000.31000.31500.3150581,705
May 20, 20240.32000.32250.31500.32000.32001,927,337
May 17, 20240.31500.32000.31000.32000.3200934,034
May 16, 20240.31000.31500.31000.31500.3150487,521
May 15, 20240.30500.31000.30500.31000.310063,483
May 14, 20240.31500.31500.30500.30500.3050325,013
May 13, 20240.31000.31500.31000.31500.3150111,693
May 10, 20240.30500.31000.30500.30500.3050104,479
May 9, 20240.31000.31500.30500.31500.31501,147,401
May 8, 20240.32000.32000.30500.31500.31501,551,334
May 7, 20240.30500.32000.30000.32000.32002,892,174
May 6, 20240.29000.30500.28500.30500.30504,067,835
May 3, 20240.28000.29000.28000.29000.2900488,303
May 2, 20240.28500.28500.28000.28000.2800195,253
May 1, 20240.28000.28500.28000.28000.2800668,106
Apr 30, 20240.28500.28500.28000.28000.28001,204,272
Apr 29, 20240.28500.29000.28000.28500.28501,723,229
Apr 26, 20240.28500.28500.28000.28000.2800241,541
Apr 24, 20240.28500.28500.28000.28000.28001,586,909
Apr 23, 20240.28000.28500.28000.28500.2850444,388
Apr 22, 20240.28000.28500.28000.28000.2800150,740
Apr 19, 20240.28500.28500.27500.28000.28002,558,289
Apr 18, 20240.28000.28500.27500.28500.28502,577,587
Apr 17, 20240.28000.28000.27500.28000.2800508,428
Apr 16, 20240.28000.28000.27500.28000.2800340,313
Apr 15, 20240.27500.28000.27250.27500.2750852,109
Apr 12, 20240.27500.28000.27000.28000.2800841,729
Apr 11, 20240.27000.27500.27000.27500.275081,437
Apr 10, 20240.27500.28000.27000.27000.2700356,178
Apr 9, 20240.27000.28000.27000.27500.2750484,463
Apr 8, 20240.26000.27000.26000.27000.27001,150,166
Apr 5, 20240.26000.26500.25500.26500.26502,729,467
Apr 4, 20240.26000.26500.26000.26000.260067,448
Apr 3, 20240.26500.27000.26000.26250.2625403,075
Apr 2, 20240.26500.27000.26000.26000.2600643,956
Mar 28, 20240.26000.27000.26000.26500.26501,174,422
Mar 27, 20240.26500.26500.26000.26000.2600529,748
Mar 26, 20240.25500.26000.25500.26000.26002,880,413
Mar 25, 20240.24500.25500.24500.25500.25501,480,813
Mar 22, 20240.24500.24500.24000.24500.24501,405,396
Mar 21, 20240.24500.24500.23500.24000.24001,801,999
Mar 20, 20240.24000.24750.24000.24500.2450722,089
Mar 19, 20240.24000.24500.23750.24000.24001,429,296
Mar 18, 20240.24500.24500.23500.23500.23501,392,491
Mar 15, 20240.24000.25000.24000.24500.2450710,614
Mar 14, 20240.24000.25500.23500.23500.23503,636,860
Mar 13, 20240.24000.24000.23500.24000.24001,023,017
Mar 12, 20240.24000.24250.23500.24000.24001,052,890
Mar 11, 20240.24500.24500.24000.24000.2400703,068
Mar 8, 20240.24000.24500.24000.24000.2400723,955
Mar 7, 20240.24000.24500.23500.24000.24001,541,899
Mar 6, 20240.24500.24500.23500.23500.23501,212,418
Mar 5, 20240.23500.24500.23500.24500.24501,281,021
Mar 4, 20240.24000.24500.23500.23500.23501,832,729
Mar 1, 20240.25500.25500.24000.24000.24002,285,930
Feb 29, 20240.26000.26000.25500.25500.25501,701,471
Feb 28, 20240.24750.25000.24500.24500.2450347,424
Feb 27, 20240.25000.25000.24500.24500.2450391,592
Feb 26, 20240.25500.26000.24500.24500.2450989,887
Feb 23, 20240.25000.25500.25000.25500.2550549,370
Feb 22, 20240.25500.26000.25000.25000.2500796,361
Feb 21, 20240.25500.25750.25000.25500.2550545,185
Feb 20, 20240.25500.26000.25500.26000.260077,716
Feb 19, 20240.25500.26000.25500.25500.255092,232
Feb 16, 20240.25000.25500.25000.25000.25001,215,167
Feb 15, 20240.25000.26000.24750.26000.26001,650,624
Feb 14, 20240.24500.25000.24500.25000.2500430,290
Feb 13, 20240.25000.25500.24750.25000.25001,021,949
Feb 12, 20240.25000.25000.24500.25000.2500128,240
Feb 9, 20240.25500.25500.24000.24500.24501,888,555
Feb 8, 20240.25000.25500.25000.25500.2550558,784
Feb 7, 20240.25000.25500.25000.25500.2550192,629
Feb 6, 20240.25000.25500.25000.25000.2500228,508
Feb 5, 20240.26000.26000.25000.25000.2500493,478
Feb 2, 20240.25500.26000.25500.26000.2600486,743
Feb 1, 20240.26500.26500.25000.25500.25501,560,069
Jan 31, 20240.26500.27000.26500.26500.2650733,386
Jan 30, 20240.26500.26750.26500.26750.2675138,280

Related Tickers

BCI.AX BCI Minerals Limited
0.2750
0.00%
 
EQX.AX Equatorial Resources Limited
0.1250
0.00%
 
EQN.AX Equinox Resources Limited
0.1150
-4.17%
 
BCK.AX Brockman Mining Limited
0.0180
+5.88%
 
BIS.AX Bisalloy Steel Group Limited
3.6800
-1.34%
 
CIA.AX Champion Iron Limited
5.60
+0.72%
 
BH5.HM BlueScope Steel Ltd
12.40
0.00%
 
GWR.AX GWR Group Limited
0.0890
0.00%
 
BSL.AX BlueScope Steel Limited
21.01
+1.23%
 
GRR.AX Grange Resources Limited
0.2370
+3.04%