ABX

Australian Bauxite Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Australian Bauxite Limited ABX Australian Stock Exchange Ordinary Share AU000000ABX3
  Price Change Change Percent Stock Price Last Traded
0.002 2.22% 0.092 00:17:11
Open Price Low Price High Price Close Price Prev Close
0.09 0.09 0.092 0.092 0.09
more quote information »

ABX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0960.0970.090.094902155,361-0.004-4.17%
1 Month0.0950.0990.090.093601136,715-0.003-3.16%
3 Months0.1050.1050.090.09724377,062-0.013-12.38%
6 Months0.110.1150.090.10094780,610-0.018-16.36%
1 Year0.1250.1250.070.10090982,988-0.033-26.4%
3 Years0.1150.160.070.110079100,622-0.023-20.0%
5 Years0.1750.250.070.139345164,773-0.083-47.43%

ABX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 0.092 0.002 2.22% 0.09 0.092 0.09 325,348
Jan 14 2021 0.09 -0.005 -5.26% 0.095 0.095 0.09 270,000
Jan 13 2021 0.095 0.003 3.26% 0.092 0.097 0.09 493,744
Jan 12 2021 0.092 -0.004 -4.17% 0.092 0.092 0.092 22,200
Jan 11 2021 0.096 0.00 0.0% 0.096 0.096 0.096 0.00
Jan 08 2021 0.096 0.001 1.05% 0.094 0.096 0.094 5,500
Jan 07 2021 0.095 0.00 0.0% 0.096 0.096 0.095 100,000
Jan 06 2021 0.095 0.00 0.0% 0.095 0.095 0.095 0.00
Jan 05 2021 0.095 0.003 3.26% 0.095 0.095 0.095 100,000
Jan 04 2021 0.092 0.002 2.22% 0.09 0.092 0.09 11,500
Dec 31 2020 0.09 -0.002 -2.17% 0.092 0.093 0.09 390,219
Dec 30 2020 0.092 -0.001 -1.08% 0.093 0.093 0.092 258,462
Dec 29 2020 0.093 0.001 1.09% 0.095 0.095 0.093 17,173
Dec 24 2020 0.092 0.00 0.0% 0.092 0.092 0.092 0.00
Dec 23 2020 0.092 0.00 0.0% 0.092 0.092 0.092 0.00
Dec 22 2020 0.092 -0.007 -7.07% 0.093 0.093 0.092 7,435
Dec 21 2020 0.099 0.00 0.0% 0.099 0.099 0.099 0.00
Dec 18 2020 0.099 0.007 7.61% 0.092 0.099 0.092 183,812
Dec 17 2020 0.092 -0.003 -3.16% 0.095 0.095 0.092 50,538
See More Historical Prices ยป
Your Recent History
ASX
ABX
Australian..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210117 18:25:58