Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Anax Metals Limited (ANX)
Anax Metals Limited (ANX) Historical

ANX Anax Metals Limited

0.044

0.002 (4.76%)

May 10 2024 - Closed

Delayed by 20 minutes

ANX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.044	0.002	4.76%	0.044	0.049	0.042	9,367,174
May 09 2024	0.042	0.002	5.00%	0.042	0.045	0.041	5,790,946
May 08 2024	0.04	-0.006	-13.04%	0.045	0.049	0.039	15,476,903
May 07 2024	0.046	0.006	15.00%	0.042	0.049	0.04	27,541,881
May 06 2024	0.04	0.013	48.15%	0.033	0.04	0.031	31,351,339
May 03 2024	0.027	0.00	0.00%	0.028	0.028	0.027	538,785
May 02 2024	0.027	0.00	0.00%	0.028	0.028	0.026	3,353,245
May 01 2024	0.027	-0.001	-3.57%	0.028	0.028	0.027	3,106,197
Apr 30 2024	0.028	0.003	12.00%	0.025	0.029	0.025	11,992,151
Apr 29 2024	0.025	0.00	0.00%	0.024	0.025	0.024	268,440
Apr 26 2024	0.025	0.001	4.17%	0.024	0.025	0.024	1,433,439
Apr 24 2024	0.024	0.00	0.00%	0.025	0.025	0.024	555,340
Apr 23 2024	0.024	0.00	0.00%	0.023	0.024	0.023	1,101,133
Apr 22 2024	0.024	-0.001	-4.00%	0.025	0.0255	0.024	1,783,833
Apr 19 2024	0.025	0.00	0.00%	0.025	0.025	0.024	1,966,367
Apr 18 2024	0.025	-0.001	-3.85%	0.026	0.026	0.025	2,210,888
Apr 17 2024	0.026	0.00	0.00%	0.027	0.027	0.026	1,261,088
Apr 16 2024	0.026	-0.0015	-5.45%	0.027	0.028	0.026	3,731,132
Apr 15 2024	0.0275	-0.0005	-1.79%	0.027	0.028	0.027	2,808,189
Apr 12 2024	0.028	0.002	7.69%	0.026	0.03	0.026	3,257,445
Apr 11 2024	0.026	-0.0025	-8.77%	0.028	0.028	0.026	1,349,403
Apr 10 2024	0.0285	0.004	16.33%	0.025	0.029	0.024	3,692,453
Apr 09 2024	0.0245	0.0015	6.52%	0.025	0.025	0.0245	127,500
Apr 08 2024	0.023	0.00	0.00%	0.023	0.023	0.023	0.00
Apr 05 2024	0.023	-0.002	-8.00%	0.025	0.025	0.023	1,269,907
Apr 04 2024	0.025	0.00	0.00%	0.025	0.025	0.025	288,808
Apr 03 2024	0.025	0.00	0.00%	0.028	0.028	0.025	515,749
Apr 02 2024	0.025	0.003	13.64%	0.023	0.025	0.023	2,005,226
Mar 28 2024	0.022	0.001	4.76%	0.022	0.022	0.021	1,149,339
Mar 27 2024	0.021	0.00	0.00%	0.021	0.0215	0.021	1,301,345
Mar 26 2024	0.021	-0.002	-8.70%	0.022	0.022	0.02	634,319
Mar 25 2024	0.023	0.001	4.55%	0.023	0.023	0.023	729,670
Mar 22 2024	0.022	-0.001	-4.35%	0.023	0.023	0.022	121,110
Mar 21 2024	0.023	-0.001	-4.17%	0.024	0.024	0.023	653,801
Mar 20 2024	0.024	0.003	14.29%	0.022	0.024	0.022	338,454
Mar 19 2024	0.021	-0.001	-4.55%	0.022	0.022	0.021	949,784
Mar 18 2024	0.022	0.002	10.00%	0.021	0.024	0.021	1,795,278
Mar 15 2024	0.02	-0.001	-4.76%	0.021	0.021	0.02	1,114,925
Mar 14 2024	0.021	0.002	10.53%	0.02	0.025	0.02	3,901,343
Mar 13 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00
Mar 12 2024	0.019	0.00	0.00%	0.019	0.019	0.019	851,480
Mar 11 2024	0.019	-0.0005	-2.56%	0.02	0.02	0.019	217,798
Mar 08 2024	0.0195	-0.0005	-2.50%	0.02	0.02	0.019	769,283
Mar 07 2024	0.02	0.001	5.26%	0.02	0.02	0.02	30,000
Mar 06 2024	0.019	0.00	0.00%	0.019	0.019	0.019	700,000
Mar 05 2024	0.019	-0.002	-9.52%	0.021	0.021	0.019	2,349,170
Mar 04 2024	0.021	0.001	5.00%	0.022	0.022	0.021	818,975
Mar 01 2024	0.02	0.00	0.00%	0.02	0.02	0.02	20,000
Feb 29 2024	0.02	0.00	0.00%	0.02	0.02	0.02	161,628
Feb 28 2024	0.02	0.001	5.26%	0.019	0.02	0.019	106,894
Feb 27 2024	0.019	0.00	0.00%	0.019	0.019	0.019	549,601
Feb 26 2024	0.019	0.00	0.00%	0.019	0.019	0.019	180,052
Feb 23 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00
Feb 22 2024	0.019	-0.001	-5.00%	0.021	0.023	0.019	415,927
Feb 21 2024	0.02	-0.001	-4.76%	0.021	0.021	0.02	765,570
Feb 20 2024	0.021	0.002	10.53%	0.019	0.021	0.019	155,257
Feb 19 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00
Feb 16 2024	0.019	0.00	0.00%	0.019	0.019	0.019	0.00
Feb 15 2024	0.019	-0.001	-5.00%	0.019	0.019	0.019	50,000
Feb 14 2024	0.02	0.001	5.26%	0.019	0.02	0.019	1,698,782
Feb 13 2024	0.019	-0.001	-5.00%	0.02	0.02	0.019	1,614,329
Feb 12 2024	0.02	0.00	0.00%	0.019	0.02	0.019	184,799
Feb 09 2024	0.02	0.00	0.00%	0.021	0.021	0.02	849,848

Emergent Metals (QB)

Delayed Upgrade Clock