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
-0.005 -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
more quote information »

ABX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0960.120.0950.09711370,9730.01919.79%
1 Month0.0950.120.0890.093629123,3510.0221.05%
3 Months0.100.120.0890.093713139,4470.01515.0%
6 Months0.100.120.0890.09793197,9240.01515.0%
1 Year0.1050.120.070.0982692,8510.019.52%
3 Years0.110.160.070.108414101,2520.0054.55%
5 Years0.1150.250.070.138226165,7980.000.0%

ABX 1 Month Historical Prices

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
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:20210228 10:32:13