Alexium International Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.025	0.027	0.025	0.025	0.025	111,221
2022-08-09	0.025	0.026	0.025	0.025	0.025	331,522
2022-08-08	0.023	0.023	0.022	0.023	0.023	200,618
2022-08-05	0.026	0.026	0.022	0.022	0.022	179,348
2022-08-03	0.025	0.025	0.023	0.024	0.024	316,550
2022-08-02	0.025	0.025	0.021	0.025	0.025	1,685,572
2022-08-01	0.024	0.024	0.024	0.024	0.024	12,457
2022-07-29	0.025	0.025	0.024	0.024	0.024	467,337
2022-07-28	0.026	0.026	0.026	0.026	0.026	35,000
2022-07-27	0.027	0.027	0.026	0.026	0.026	241,084
2022-07-26	0.030	0.030	0.027	0.027	0.027	27,337
2022-07-25	0.027	0.030	0.027	0.030	0.030	20,718
2022-07-22	0.027	0.030	0.027	0.029	0.029	362,100
2022-07-21	0.026	0.028	0.026	0.028	0.028	2,074
2022-07-20	0.026	0.026	0.026	0.026	0.026	77,692
2022-07-18	0.024	0.025	0.024	0.025	0.025	87,850
2022-07-14	0.029	0.031	0.024	0.024	0.024	219,491
2022-07-13	0.029	0.029	0.029	0.029	0.029	4,012
2022-07-12	0.029	0.029	0.029	0.029	0.029	6,863
2022-07-11	0.029	0.029	0.029	0.029	0.029	18,999
2022-07-07	0.027	0.029	0.026	0.029	0.029	173,744
2022-07-06	0.025	0.025	0.024	0.025	0.025	128,458
2022-07-05	0.023	0.027	0.023	0.027	0.027	563,680
2022-07-04	0.020	0.023	0.020	0.023	0.023	2,594,931
2022-07-01	0.024	0.024	0.023	0.023	0.023	61,300
2022-06-30	0.021	0.024	0.021	0.024	0.024	2,163,465
2022-06-29	0.019	0.022	0.019	0.022	0.022	2,084,297
2022-06-28	0.018	0.020	0.017	0.020	0.020	3,243,730
2022-06-27	0.023	0.023	0.018	0.018	0.018	2,835,087
2022-06-24	0.021	0.024	0.021	0.024	0.024	457,788
2022-06-23	0.024	0.024	0.022	0.022	0.022	1,869,253
2022-06-22	0.024	0.024	0.023	0.024	0.024	914,270
2022-06-21	0.022	0.026	0.021	0.022	0.022	1,324,409
2022-06-20	0.022	0.025	0.022	0.022	0.022	74,339
2022-06-17	0.023	0.023	0.021	0.021	0.021	282,189
2022-06-16	0.022	0.024	0.020	0.024	0.024	709,247
2022-06-15	0.025	0.025	0.022	0.022	0.022	770,360
2022-06-14	0.027	0.027	0.023	0.025	0.025	575,671
2022-06-10	0.027	0.027	0.027	0.027	0.027	235,828
2022-06-09	0.028	0.028	0.028	0.028	0.028	1,290
2022-06-08	0.028	0.029	0.027	0.027	0.027	984,908
2022-06-07	0.029	0.029	0.027	0.027	0.027	855,674
2022-06-06	0.028	0.030	0.026	0.029	0.029	999,525
2022-06-03	0.030	0.030	0.026	0.026	0.026	2,571,429
2022-06-02	0.029	0.030	0.029	0.030	0.030	68,390
2022-06-01	0.030	0.031	0.029	0.029	0.029	440,688
2022-05-31	0.032	0.032	0.028	0.028	0.028	587,310
2022-05-30	0.032	0.035	0.030	0.032	0.032	1,177,420
2022-05-27	0.032	0.034	0.030	0.032	0.032	1,790,536
2022-05-26	0.032	0.032	0.029	0.029	0.029	2,222,842
2022-05-25	0.035	0.035	0.033	0.033	0.033	844,421
2022-05-24	0.036	0.036	0.032	0.032	0.032	1,482,629
2022-05-23	0.037	0.039	0.036	0.036	0.036	195,263
2022-05-20	0.038	0.039	0.035	0.037	0.037	1,275,756
2022-05-19	0.040	0.040	0.039	0.039	0.039	275,548
2022-05-18	0.040	0.041	0.040	0.041	0.041	408,790
2022-05-17	0.039	0.040	0.038	0.040	0.040	217,457
2022-05-16	0.039	0.041	0.039	0.039	0.039	229,196
2022-05-13	0.040	0.040	0.039	0.039	0.039	123,836
2022-05-12	0.042	0.042	0.040	0.040	0.040	205,000

← NewerPage 17 of 20 · 1,156 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.