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
	-0.005	-4.17%	0.115	21:26:36

Open Price	Low Price	High Price	Close Price	Prev Close
0.12	0.11	0.12	0.115	0.12

ABX Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.096	0.12	0.095	0.097113	70,973	0.019	19.79%
1 Month	0.095	0.12	0.089	0.093629	123,351	0.02	21.05%
3 Months	0.10	0.12	0.089	0.093713	139,447	0.015	15.0%
6 Months	0.10	0.12	0.089	0.097931	97,924	0.015	15.0%
1 Year	0.105	0.12	0.07	0.09826	92,851	0.01	9.52%
3 Years	0.11	0.16	0.07	0.108414	101,252	0.005	4.55%
5 Years	0.115	0.25	0.07	0.138226	165,798	0.00	0.0%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 26 2021	0.115	-0.005	-4.17%	0.12	0.12	0.11	316,051
Feb 25 2021	0.12	0.025	26.32%	0.10	0.12	0.10	1,160,317
Feb 24 2021	0.095	0.00	0.0%	0.095	0.095	0.095	0.00
Feb 23 2021	0.095	-0.004	-4.04%	0.095	0.095	0.095	35,500
Feb 22 2021	0.099	0.004	4.21%	0.097	0.099	0.097	86,168
Feb 19 2021	0.095	-0.001	-1.04%	0.095	0.095	0.095	21,543
Feb 18 2021	0.096	0.00	0.0%	0.096	0.096	0.096	105,208
Feb 17 2021	0.096	0.00	0.0%	0.096	0.096	0.095	85,236
Feb 16 2021	0.096	-0.002	-2.04%	0.098	0.098	0.096	153,580
Feb 15 2021	0.098	0.00	0.0%	0.098	0.098	0.098	84,779
Feb 12 2021	0.098	0.003	3.16%	0.095	0.098	0.095	10,000
Feb 11 2021	0.095	-0.001	-1.04%	0.096	0.098	0.095	66,948
Feb 10 2021	0.096	0.00	0.0%	0.0955	0.096	0.0955	193,947
Feb 09 2021	0.096	0.004	4.35%	0.095	0.096	0.095	71,789
Feb 08 2021	0.092	0.00	0.0%	0.092	0.092	0.092	0.00
Feb 05 2021	0.092	0.00	0.0%	0.092	0.092	0.092	13,000
Feb 04 2021	0.092	0.002	2.22%	0.092	0.096	0.092	47,071
Feb 03 2021	0.09	0.00	0.0%	0.09	0.09	0.089	165,321
Feb 02 2021	0.09	-0.001	-1.1%	0.091	0.091	0.09	205,900
Feb 01 2021	0.091	-0.002	-2.15%	0.093	0.093	0.091	217,220
Jan 29 2021	0.093	-0.002	-2.11%	0.097	0.097	0.092	669,100
Jan 28 2021	0.095	0.00	0.0%	0.095	0.095	0.095	13,500