Accelerate Resources Limited Historical Data - AX8 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Accelerate Resources Limited (AX8)
Accelerate Resources Limited (AX8) Historical

Accelerate Resources Limited (AX8)

0.048

0.00

(0.00%)

Closed April 29 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.003	6.66666666667	0.045	0.05	0.042	1357290	0.04593267	DE
4	0.008	20	0.04	0.05	0.037	1429795	0.04172968	DE
12	0.024	100	0.024	0.05	0.02	1159924	0.0347342	DE
26	0.005	11.6279069767	0.043	0.065	0.02	2352571	0.04392362	DE
52	0.025	108.695652174	0.023	0.065	0.018	1691440	0.03985143	DE
156	-0.002	-4	0.05	0.073	0.018	1228961	0.04097235	DE
260	0.016	50	0.032	0.14	0.015	1000242	0.04429867	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.048	0.002	4.35	0.046	0.048	0.045	1187911
1713939300	0.046	0	0.00	0.047	0.05	0.044	2473756
1713852900	0.046	0.0030001	6.98	0.042	0.046	0.042	853698
1713766500	0.0429999	0	0.00	0.045	0.045	0.0429999	913795
1713507300	0.0429999	0	0.00	0.044	0.045	0.0429999	1189035
1713420900	0.0429999	-0.001	-2.27	0.045	0.046	0.0429999	2085188
1713334500	0.044	0.004	10.00	0.04	0.044	0.04	3966313
1713248100	0.04	0.001	2.56	0.04	0.04	0.04	1247596
1713161700	0.039	0	0.00	0.038	0.039	0.038	816333
1712902500	0.039	0	0.00	0.039	0.04	0.039	816169
1712816100	0.039	0.001	2.63	0.038	0.039	0.038	2409959
1712729700	0.038	-0.0015	-3.80	0.04	0.04	0.038	652682
1712643300	0.0395	0.0025	6.76	0.04	0.04	0.038	356017
1712556900	0.037	-0.001	-2.63	0.038	0.039	0.037	327470
1712294100	0.038	-0.001	-2.56	0.04	0.04	0.038	1806794
1712207700	0.039	0	0.00	0.039	0.04	0.039	1757635
1712121300	0.039	-0.001	-2.50	0.04	0.042	0.039	1502317
1712034900	0.04	0.001	2.56	0.04	0.041	0.038	1373650
1711602900	0.039	-0.001	-2.50	0.04	0.04	0.039	591350
1711516500	0.04	0.002	5.26	0.038	0.04	0.038	480624
1711430100	0.038	-0.002	-5.00	0.042	0.042	0.037	940047
1711343700	0.04	0.002	5.26	0.038	0.04	0.037	1386782
1711084500	0.038	0.003	8.57	0.036	0.039	0.036	2105296
1710998100	0.035	0.002	6.06	0.033	0.035	0.033	2499679
1710911700	0.033	0	0.00	0.033	0.033	0.032	698421
1710825300	0.033	0.002	6.45	0.032	0.033	0.032	1119082
1710738900	0.031	0.001	3.33	0.031	0.031	0.031	197500
1710479700	0.03	0	0.00	0.031	0.032	0.03	284226
1710393300	0.03	0.001	3.45	0.029	0.03	0.029	896513
1710306900	0.029	-0.001	-3.33	0.029	0.029	0.029	442589
1710220500	0.03	0.001	3.45	0.03	0.03	0.03	722157
1710134100	0.029	0	0.00	0.031	0.032	0.029	588489
1709874900	0.029	0	0.00	0.029	0.029	0.029	39000
1709788500	0.029	-0.002	-6.45	0.031	0.031	0.029	581459
1709702100	0.031	0	0.00	0.03	0.032	0.03	142059
1709615700	0.031	-0.003	-8.82	0.032	0.032	0.031	416786
1709529300	0.034	0.004	13.33	0.031	0.035	0.03	757247
1709270100	0.03	0	0.00	0.03	0.031	0.03	883805
1709183700	0.03	-0.001	-3.23	0.032	0.033	0.03	651972
1709097300	0.031	0.004	14.81	0.027	0.031	0.027	450837
1709010900	0.027	0	0.00	0.027	0.027	0.027	0
1708924500	0.027	0.001	3.85	0.025	0.027	0.025	774827
1708665300	0.026	-0.001	-3.70	0.027	0.027	0.026	135339
1708578900	0.027	-0.001	-3.57	0.028	0.028	0.027	956314
1708492500	0.028	0	0.00	0.027	0.028	0.027	267759
1708406100	0.028	-0.002	-6.67	0.03	0.03	0.028	1117825
1708319700	0.03	0.001	3.45	0.029	0.031	0.026	1027179
1708060500	0.029	0.003	11.54	0.027	0.029	0.026	1034639
1707974100	0.026	0	0.00	0.03	0.03	0.026	1680110
1707887700	0.026	-0.001	-3.70	0.027	0.029	0.026	1836103
1707801300	0.027	-0.003	-10.00	0.03	0.03	0.025	3643124
1707714900	0.03	0	0.00	0.03	0.03	0.028	1194685
1707455700	0.03	0.005	20.00	0.028	0.03	0.026	4080062
1707369300	0.025	0	0.00	0.027	0.028	0.023	1307996
1707282900	0.025	0.003	13.64	0.023	0.027	0.023	1371614
1707196500	0.022	0	0.00	0.022	0.022	0.022	14624
1707110100	0.022	-0.004	-15.38	0.024	0.024	0.02	1901286
1706850900	0.026	0	0.00	0.026	0.026	0.025	132618
1706764500	0.026	-0.001	-3.70	0.026	0.026	0.026	362762
1706678100	0.027	-0.001	-3.57	0.029	0.031	0.027	452693
1706591700	0.028	0.001	3.70	0.027	0.028	0.027	17000
1706505300	0.027	0	0.00	0.026	0.027	0.026	291998
1706159700	0.027	-0.001	-3.57	0.028	0.028	0.024	3098141

Accelerate Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions