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

ASX - Delayed Quote AUD

PolarX Limited (PXX.AX)

0.0070
-0.0010
(-12.50%)
At close: 10:42:40 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.00800.00800.00750.00750.0075449,867
Apr 22, 20250.00800.00800.00800.00800.0080808,662
Apr 17, 20250.00800.00800.00750.00800.00803,344,410
Apr 16, 20250.00800.00800.00800.00800.0080262,500
Apr 15, 20250.00800.00800.00800.00800.00804,570,509
Apr 14, 20250.00900.00900.00800.00800.0080451,070
Apr 11, 20250.00800.00900.00800.00900.00902,454,966
Apr 10, 20250.00700.00800.00700.00700.00702,276,469
Apr 9, 20250.00600.00700.00600.00700.00703,967,601
Apr 8, 20250.00600.00600.00600.00600.00601,200,000
Apr 7, 20250.00600.00600.00600.00600.0060340,000
Apr 4, 20250.00700.00700.00600.00700.00705,892,027
Apr 3, 20250.00700.00700.00700.00700.00703,357,056
Apr 2, 20250.00700.00700.00700.00700.00701,744,332
Apr 1, 20250.00700.00700.00600.00600.00601,150,000
Mar 31, 20250.00800.00800.00800.00800.0080-
Mar 28, 20250.00800.00800.00700.00800.00807,970,203
Mar 27, 20250.00800.00800.00800.00800.00802,000,000
Mar 26, 20250.00900.00900.00900.00900.0090188,249
Mar 25, 20250.00900.00900.00900.00900.00901,396,098
Mar 24, 20250.00900.00900.00900.00900.00901,550,000
Mar 21, 20250.00800.00800.00800.00800.0080150,000
Mar 20, 20250.00800.00800.00800.00800.0080193,277
Mar 19, 20250.00800.00800.00700.00800.0080785,205
Mar 18, 20250.00700.00800.00700.00800.00803,379,726
Mar 17, 20250.00700.00700.00700.00700.00701,445,657
Mar 14, 20250.00700.00700.00700.00700.00702,323,889
Mar 13, 20250.00700.00700.00700.00700.0070318,232
Mar 12, 20250.00600.00700.00600.00700.00701,815,166
Mar 11, 20250.00700.00700.00600.00700.00702,259,999
Mar 10, 20250.00600.00700.00600.00700.00703,953,186
Mar 7, 20250.00700.00700.00700.00700.0070856,531
Mar 6, 20250.00800.00800.00700.00700.00702,000,000
Mar 5, 20250.00800.00800.00700.00700.00704,712,515
Mar 4, 20250.00700.00800.00700.00800.00804,763,511
Mar 3, 20250.00800.00800.00700.00700.0070285,900
Feb 28, 20250.00700.00750.00700.00750.0075404,980
Feb 27, 20250.00800.00800.00800.00800.0080-
Feb 26, 20250.00800.00800.00800.00800.0080-
Feb 25, 20250.00800.00800.00800.00800.0080117,942
Feb 24, 20250.00800.00800.00750.00800.00801,227,687
Feb 21, 20250.00800.00800.00800.00800.0080550,000
Feb 20, 20250.00800.00800.00800.00800.0080100,000
Feb 19, 20250.00800.00800.00800.00800.00805,000,000
Feb 18, 20250.00800.00800.00800.00800.008042,307
Feb 17, 20250.00900.00900.00900.00900.0090-
Feb 14, 20250.00800.00900.00800.00900.0090601,810
Feb 13, 20250.00900.00900.00900.00900.0090900
Feb 12, 20250.00900.00900.00800.00800.00802,927,904
Feb 11, 20250.00800.00900.00800.00900.0090198,900
Feb 10, 20250.00800.00800.00800.00800.0080200,079
Feb 7, 20250.00800.00800.00700.00700.00701,992,391
Feb 6, 20250.00800.00800.00800.00800.00806,077,261
Feb 5, 20250.00800.00800.00800.00800.00801,097,074
Feb 4, 20250.00800.00800.00800.00800.00804,437,468
Feb 3, 20250.00900.00900.00800.00800.00803,342,960
Jan 31, 20250.00900.00900.00900.00900.0090271,357
Jan 30, 20250.01000.01050.01000.01000.01008,897,539
Jan 29, 20250.00900.01000.00900.01000.01001,500,696
Jan 28, 20250.00900.00900.00900.00900.00904,037,357
Jan 24, 20250.00900.01000.00850.00950.00957,856,218
Jan 23, 20250.00700.00800.00650.00800.008018,507,655
Jan 22, 20250.00600.00700.00600.00700.00707,160,156
Jan 21, 20250.00700.00700.00600.00600.00603,250,230
Jan 20, 20250.00600.00600.00600.00600.00601,934,095
Jan 17, 20250.00550.00600.00500.00600.00601,600,000
Jan 16, 20250.00600.00700.00600.00600.00603,462,530
Jan 15, 20250.00550.00550.00550.00550.005514,195
Jan 14, 20250.00600.00600.00600.00600.00601,278,812
Jan 13, 20250.00700.00700.00600.00600.0060308,100
Jan 10, 20250.00600.00600.00600.00600.0060547,185
Jan 9, 20250.00600.00600.00600.00600.0060366,320
Jan 8, 20250.00600.00600.00600.00600.00604,796,769
Jan 7, 20250.00600.00700.00600.00700.00706,706,801
Jan 6, 20250.00600.00600.00600.00600.00603,150,000
Jan 3, 20250.00600.00600.00600.00600.0060-
Jan 2, 20250.00600.00600.00600.00600.0060100,000
Dec 31, 20240.00600.00600.00600.00600.00605,169
Dec 30, 20240.00700.00700.00700.00700.0070-
Dec 27, 20240.00700.00700.00700.00700.0070321,297
Dec 24, 20240.00700.00700.00700.00700.00701,700,000
Dec 23, 20240.00600.00700.00600.00600.00605,400,000
Dec 20, 20240.00600.00700.00600.00700.00702,606,569
Dec 19, 20240.00700.00700.00700.00700.0070-
Dec 18, 20240.00700.00700.00700.00700.00706,212,848
Dec 17, 20240.00700.00700.00600.00650.0065166,142
Dec 16, 20240.00700.00700.00600.00700.00703,441,071
Dec 13, 20240.00800.00800.00700.00700.00709,502,757
Dec 12, 20240.00800.00800.00800.00800.0080200,000
Dec 11, 20240.00800.00800.00800.00800.008072,506
Dec 10, 20240.00700.00800.00700.00800.0080600,077
Dec 9, 20240.00800.00800.00800.00800.00806,294,986
Dec 6, 20240.00900.00900.00850.00850.008551,194
Dec 5, 20240.00900.00900.00800.00800.0080422,641
Dec 4, 20240.00800.00800.00800.00800.00801,529,605
Dec 3, 20240.00800.00900.00700.00700.007013,311,265
Dec 2, 20240.00800.00800.00750.00800.00801,485,948
Nov 29, 20240.00750.00750.00750.00750.007542,645
Nov 28, 20240.00700.00700.00700.00700.0070-
Nov 27, 20240.00700.00700.00700.00700.0070328
Nov 26, 20240.00700.00700.00700.00700.0070894,200
Nov 25, 20240.00700.00700.00700.00700.007033,000
Nov 22, 20240.00700.00700.00700.00700.0070277,020
Nov 21, 20240.00800.00800.00800.00800.0080666,250
Nov 20, 20240.00800.00800.00800.00800.0080551,256
Nov 19, 20240.00900.00900.00800.00800.00803,542,771
Nov 18, 20240.00800.00800.00800.00800.0080-
Nov 15, 20240.00900.00900.00800.00800.00801,099,035
Nov 14, 20240.00900.00900.00900.00900.0090109,733
Nov 13, 20240.00800.00800.00800.00800.0080598,486
Nov 12, 20240.00800.00800.00800.00800.00803,654,961
Nov 11, 20240.00900.00900.00900.00900.00903,000,000
Nov 8, 20240.00900.00900.00900.00900.0090-
Nov 7, 20240.00800.00900.00800.00900.00901,242,566
Nov 6, 20240.00800.00800.00800.00800.0080298,820
Nov 5, 20240.00800.00800.00800.00800.00801,111
Nov 4, 20240.00800.00900.00800.00900.00901,147,398
Nov 1, 20240.00800.00800.00800.00800.00801,950,750
Oct 31, 20240.00900.00900.00700.00700.00704,688,726
Oct 30, 20240.00900.00900.00900.00900.00901,000,000
Oct 29, 20240.00800.00800.00800.00800.008079,330
Oct 28, 20240.00800.00800.00800.00800.0080770,751
Oct 25, 20240.00900.00900.00900.00900.0090-
Oct 24, 20240.00800.00900.00800.00900.00901,735,666
Oct 23, 20240.00900.00900.00900.00900.0090-
Oct 22, 20240.00900.01000.00900.00900.00903,277,613
Oct 21, 20240.00900.01000.00800.00850.00852,001,232
Oct 18, 20240.00900.01000.00800.01000.01002,563,555
Oct 17, 20240.00900.00900.00900.00900.00901,328,747
Oct 16, 20240.00850.00850.00850.00850.008580,000
Oct 15, 20240.00900.00900.00900.00900.0090-
Oct 14, 20240.00900.00900.00900.00900.00902,482,198
Oct 11, 20240.00800.00800.00800.00800.0080549,435
Oct 10, 20240.00900.00900.00900.00900.0090-
Oct 9, 20240.00800.00900.00800.00900.00905,277,954
Oct 8, 20240.00900.00900.00900.00900.00901,546,121
Oct 7, 20240.00900.00900.00900.00900.00901,000,000
Oct 4, 20240.00850.00850.00850.00850.008590,914
Oct 3, 20240.00900.00900.00800.00800.0080126,984
Oct 2, 20240.00800.00850.00800.00800.00801,629,133
Oct 1, 20240.00900.00900.00900.00900.00901,289,358
Sep 30, 20240.01000.01000.01000.01000.010050,000
Sep 27, 20240.00900.00900.00900.00900.0090500,000
Sep 26, 20240.01000.01000.00900.01000.01001,500,886
Sep 25, 20240.00900.00900.00850.00900.00902,842,506
Sep 24, 20240.00800.00800.00800.00800.0080-
Sep 23, 20240.00800.00800.00800.00800.0080126,322
Sep 20, 20240.00900.00900.00800.00900.0090567,090
Sep 19, 20240.00900.00900.00900.00900.0090804,336
Sep 18, 20240.00900.00900.00900.00900.0090201,179
Sep 17, 20240.00900.00900.00900.00900.0090763,144
Sep 16, 20240.00900.00900.00900.00900.0090235,390
Sep 13, 20240.00900.00900.00900.00900.00901,815,810
Sep 12, 20240.01000.01000.01000.01000.0100-
Sep 11, 20240.01000.01000.01000.01000.0100507,300
Sep 10, 20240.01000.01000.01000.01000.01001,116,809
Sep 9, 20240.00900.00900.00900.00900.0090100,000
Sep 6, 20240.01000.01000.01000.01000.01001,000,295
Sep 5, 20240.01000.01000.01000.01000.01001,500
Sep 4, 20240.01000.01000.01000.01000.0100888,787
Sep 3, 20240.01000.01000.00900.00900.00901,527,929
Sep 2, 20240.00900.00900.00900.00900.00901,687,638
Aug 30, 20240.01000.01000.01000.01000.01001,000
Aug 29, 20240.00900.00900.00900.00900.0090-
Aug 28, 20240.00850.00900.00850.00900.0090828,897
Aug 27, 20240.00900.00900.00900.00900.00902,853,001
Aug 26, 20240.01000.01000.00900.00900.00903,571,368
Aug 23, 20240.00900.01000.00900.01000.01003,745,387
Aug 22, 20240.00900.00900.00900.00900.0090862,566
Aug 21, 20240.00800.00800.00800.00800.008042,504
Aug 20, 20240.00800.00800.00800.00800.0080300,000
Aug 19, 20240.00900.00900.00800.00900.00906,730,322
Aug 16, 20240.00900.00900.00900.00900.00902,758,432
Aug 15, 20240.00900.00900.00900.00900.00904,850,240
Aug 14, 20240.00800.00900.00800.00800.00804,348,674
Aug 13, 20240.00900.00900.00900.00900.0090670,656
Aug 12, 20240.01000.01000.00900.00900.0090831,493
Aug 9, 20240.00900.01000.00900.01000.01002,959,827
Aug 8, 20240.00900.00900.00900.00900.00904,728,872
Aug 7, 20240.01000.01000.00900.01000.01007,208,018
Aug 6, 20240.01000.01000.01000.01000.01001,224,480
Aug 5, 20240.01100.01100.01000.01000.010083,800
Aug 2, 20240.01200.01200.01100.01100.0110578,941
Aug 1, 20240.01100.01150.01100.01100.01102,552,929
Jul 31, 20240.01100.01100.01000.01100.0110978,607
Jul 30, 20240.01200.01200.01100.01100.01101,289,401
Jul 29, 20240.01200.01200.01000.01200.01202,588,168
Jul 26, 20240.01300.01300.01300.01300.0130-
Jul 25, 20240.01300.01300.01300.01300.0130-
Jul 24, 20240.01200.01300.01200.01300.01305,379,297
Jul 23, 20240.01000.01200.01000.01200.01206,182,178
Jul 22, 20240.01200.01200.01200.01200.0120200,000
Jul 19, 20240.01200.01250.01200.01250.012539,999
Jul 18, 20240.01300.01300.01300.01300.013013,000
Jul 17, 20240.01200.01300.01200.01200.01203,463,374
Jul 16, 20240.01300.01400.01300.01400.0140450,286
Jul 15, 20240.01300.01300.01300.01300.0130661,320
Jul 12, 20240.01200.01300.01200.01300.01301,208,219
Jul 11, 20240.01200.01200.01200.01200.0120409,589
Jul 10, 20240.01300.01300.01300.01300.013050,000
Jul 9, 20240.01250.01300.01200.01300.0130479,990
Jul 8, 20240.01200.01300.01200.01300.01301,050,072
Jul 5, 20240.01300.01300.01300.01300.0130-
Jul 4, 20240.01300.01300.01300.01300.0130339,590
Jul 3, 20240.01200.01300.01200.01300.01301,333,995
Jul 2, 20240.01300.01300.01300.01300.0130-
Jul 1, 20240.01300.01300.01300.01300.0130142,857
Jun 28, 20240.01200.01400.01200.01400.01401,190,951
Jun 27, 20240.01300.01300.01300.01300.01301,750,000
Jun 26, 20240.01400.01400.01200.01300.01306,090,603
Jun 25, 20240.01400.01400.01300.01400.01402,764,168
Jun 24, 20240.01300.01500.01300.01400.01408,812,238
Jun 21, 20240.01300.01300.01200.01200.01206,672,095
Jun 20, 20240.01100.01200.01100.01200.01203,052,754
Jun 19, 20240.01200.01200.01100.01100.01104,209,533
Jun 18, 20240.01200.01300.01200.01300.01301,455,767
Jun 17, 20240.01200.01300.01200.01300.0130865,058
Jun 14, 20240.01200.01300.01200.01300.0130188,493
Jun 13, 20240.01200.01200.01100.01100.01101,006,128
Jun 12, 20240.01100.01200.01100.01200.01201,023,384
Jun 11, 20240.01100.01100.01100.01100.0110100,000
Jun 7, 20240.01200.01200.01100.01100.01102,775,620
Jun 6, 20240.01200.01200.01200.01200.01203,523,837
Jun 5, 20240.01200.01200.01200.01200.0120928,830
Jun 4, 20240.01200.01200.01200.01200.0120397,712
Jun 3, 20240.01300.01300.01200.01200.01202,734,958
May 31, 20240.01300.01400.01300.01300.01301,002,772
May 30, 20240.01400.01400.01400.01400.0140274,488
May 29, 20240.01400.01400.01300.01400.01403,356,952
May 28, 20240.01300.01300.01300.01300.0130-
May 27, 20240.01300.01300.01300.01300.01302,132,426
May 24, 20240.01300.01300.01200.01200.01202,612,184
May 23, 20240.01300.01300.01300.01300.0130-
May 22, 20240.01300.01300.01300.01300.0130105,000
May 21, 20240.01300.01300.01300.01300.0130469,510
May 20, 20240.01400.01400.01300.01400.01401,405,312
May 17, 20240.01400.01400.01350.01350.01351,070,267
May 16, 20240.01400.01400.01400.01400.01407,223,354
May 15, 20240.01400.01400.01400.01400.01402,219,536
May 14, 20240.01300.01350.01300.01350.01352,012,231
May 13, 20240.01200.01200.01200.01200.01201,000,995
May 10, 20240.01200.01300.01200.01300.01305,249,430
May 9, 20240.01300.01300.01250.01300.01302,037,619
May 8, 20240.01200.01300.01200.01300.0130510,901
May 7, 20240.01300.01300.01300.01300.0130-
May 6, 20240.01200.01300.01200.01300.01301,701,839
May 3, 20240.01300.01300.01300.01300.0130-
May 2, 20240.01300.01300.01300.01300.01302,373,735
May 1, 20240.01300.01300.01300.01300.0130561,062
Apr 30, 20240.01300.01300.01300.01300.01302,922,238
Apr 29, 20240.01300.01350.01300.01300.01302,104,574
Apr 26, 20240.01300.01300.01300.01300.01305,509,687
Apr 24, 20240.01300.01400.01300.01400.0140598,674
Apr 23, 20240.01300.01300.01300.01300.0130630,190

Related Tickers

MAUCA.AX Magnetic Resources NL
1.1250
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0210
-4.55%
 
DY6.AX DY6 Metals Ltd
0.0410
0.00%
 
CST.AX Castile Resources Limited
0.0740
+2.78%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
RIL.AX Redivium Limited
0.0040
0.00%
 
AUG.AX Augustus Minerals Ltd
0.0330
-5.71%
 
C7A.AX Clara Resources Australia Ltd
0.0050
+25.00%
 
FL1.AX First Lithium Limited
0.0650
-7.14%
 
BOA.AX BOA Resources Limited
0.0190
+5.56%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.