ASX - Delayed Quote AUD

Fenix Resources Limited (FEX.AX)

0.3000
-0.0050
(-1.64%)
At close: 4:10:57 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.30000.30250.30000.30000.30001,309,511
May 14, 20250.30000.30500.29750.30500.30501,816,868
May 13, 20250.29500.30250.29500.30000.30002,887,378
May 12, 20250.29500.29500.29000.29500.2950889,824
May 9, 20250.29500.29500.29000.29500.2950295,610
May 8, 20250.29000.29500.29000.29500.2950501,378
May 7, 20250.28500.29500.28500.29000.29002,744,058
May 6, 20250.28500.28750.28500.28500.2850259,425
May 5, 20250.28500.29000.28500.29000.2900655,901
May 2, 20250.28500.28750.28500.28500.2850103,387
May 1, 20250.28500.28750.28500.28500.2850305,517
Apr 30, 20250.28500.29000.28500.28500.2850311,327
Apr 29, 20250.28750.29000.28500.29000.2900458,668
Apr 28, 20250.28500.29000.28500.29000.2900131,278
Apr 24, 20250.28500.29000.28500.29000.2900738,120
Apr 23, 20250.29000.29750.28500.28500.2850761,611
Apr 22, 20250.29000.29500.28000.29500.29502,669,002
Apr 17, 20250.28500.29500.28500.29500.29501,285,067
Apr 16, 20250.28000.30000.28000.28500.28505,324,111
Apr 15, 20250.27000.28000.27000.27500.2750777,312
Apr 14, 20250.27000.27250.27000.27000.2700283,695
Apr 11, 20250.27500.28000.27000.27000.2700612,473
Apr 10, 20250.28000.28000.27500.27500.2750783,559
Apr 9, 20250.27000.27500.26000.27500.27501,510,702
Apr 8, 20250.26500.28000.26500.27000.27001,005,700
Apr 7, 20250.27500.27500.25500.27000.27002,546,289
Apr 4, 20250.28000.28250.27000.27500.27502,172,758
Apr 3, 20250.29000.29000.28500.28500.2850957,424
Apr 2, 20250.28500.29000.28500.29000.2900881,917
Apr 1, 20250.29000.29000.28000.29000.2900894,335
Mar 31, 20250.28500.29500.28500.29000.29003,085,538
Mar 28, 20250.28500.29000.28500.28500.2850138,694
Mar 27, 20250.28000.29000.28000.28500.2850400,084
Mar 26, 20250.28500.29000.28000.28500.2850814,070
Mar 25, 20250.28500.28500.28000.28000.2800461,378
Mar 24, 20250.28500.29000.28000.29000.2900991,248
Mar 21, 20250.28000.30000.27500.29500.29502,957,932
Mar 20, 20250.27500.28000.27000.28000.2800974,783
Mar 19, 20250.27000.27500.27000.27000.2700450,541
Mar 18, 20250.27000.27500.27000.27500.2750582,345
Mar 17, 20250.27000.27500.27000.27500.2750628,106
Mar 14, 20250.27000.27500.27000.27000.2700902,115
Mar 13, 20250.27500.27500.27000.27000.2700911,223
Mar 12, 20250.27500.27500.27000.27000.2700784,192
Mar 11, 20250.27500.27500.27000.27500.27501,030,089
Mar 10, 20250.28000.28000.27500.28000.2800467,947
Mar 7, 20250.28500.28500.27500.27500.2750939,968
Mar 6, 20250.27500.28500.27000.28500.28501,526,974
Mar 5, 20250.27500.28000.27250.27500.27501,709,871
Mar 4, 20250.28500.28500.27500.28000.2800508,466
Mar 3, 20250.28500.28500.27000.28500.28502,814,046
Feb 28, 20250.29000.29000.27500.28000.28002,613,167
Feb 27, 20250.28500.29500.28500.28500.28502,007,457
Feb 26, 20250.28500.29250.28250.29000.29004,137,776
Feb 25, 20250.29500.30000.27750.29000.29009,075,757
Feb 24, 20250.30500.30500.29750.30500.30501,247,991
Feb 21, 20250.30500.31000.30000.30500.3050577,904
Feb 20, 20250.30000.30500.29500.30500.3050914,632
Feb 19, 20250.30500.30750.30000.30000.3000608,039
Feb 18, 20250.29500.31000.29500.30500.3050946,144
Feb 17, 20250.30500.30500.29500.29500.29501,266,757
Feb 14, 20250.31500.31500.30000.30000.3000857,771
Feb 13, 20250.31000.31500.30500.31500.31501,424,930
Feb 12, 20250.31000.31000.30000.31000.3100801,404
Feb 11, 20250.30500.31000.30000.30500.30502,996,041
Feb 10, 20250.29500.30500.29250.30500.30502,020,081
Feb 7, 20250.30000.30000.29500.29500.29501,364,323
Feb 6, 20250.29500.30000.29000.30000.30001,202,751
Feb 5, 20250.30000.30500.28500.29000.29002,403,989
Feb 4, 20250.29000.29500.28500.29000.29001,624,923
Feb 3, 20250.30500.30500.28500.28500.28502,878,496
Jan 31, 20250.29000.31000.29000.30500.30506,252,788
Jan 30, 20250.27500.28500.27500.28500.2850870,555
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

Related Tickers

600126.SS HANG STEEL
10.63
-3.36%
 
CIA.AX Champion Iron Limited
4.7600
-1.45%
 
RAM.LS Ramada Investimentos e Industria, S.A.
7.22
+0.84%
 
SIM Grupo Simec, S.A.B. de C.V.
27.00
+1.12%
 
EVR.L EVRAZ plc
80.89
0.00%
 
BIS.AX Bisalloy Steel Group Limited
3.3000
-0.30%
 
SGM.AX Sims Limited
15.48
+0.32%
 
BMW.BO BMW Industries Ltd
54.18
+0.63%
 
SZG.DE Salzgitter AG
21.60
-0.55%
 
RDUS Radius Recycling, Inc.
29.46
-0.17%