FENIX Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.285	0.290	0.285	0.285	0.211	1,743,964
2022-07-18	0.295	0.295	0.285	0.285	0.211	929,601
2022-07-15	0.295	0.295	0.285	0.295	0.218	1,546,979
2022-07-14	0.295	0.300	0.293	0.300	0.222	1,180,784
2022-07-13	0.295	0.300	0.295	0.295	0.218	608,910
2022-07-12	0.300	0.305	0.295	0.295	0.218	2,826,404
2022-07-11	0.295	0.300	0.295	0.295	0.218	732,239
2022-07-08	0.295	0.298	0.295	0.295	0.218	1,459,255
2022-07-07	0.290	0.295	0.288	0.295	0.218	1,493,075
2022-07-06	0.295	0.300	0.285	0.285	0.211	3,211,559
2022-07-05	0.305	0.308	0.300	0.300	0.222	1,968,936
2022-07-04	0.305	0.310	0.305	0.305	0.225	957,849
2022-07-01	0.305	0.315	0.305	0.310	0.229	1,529,923
2022-06-30	0.305	0.315	0.305	0.315	0.233	1,673,960
2022-06-29	0.310	0.315	0.305	0.310	0.229	1,482,713
2022-06-28	0.300	0.305	0.300	0.300	0.222	1,217,554
2022-06-27	0.300	0.305	0.295	0.300	0.222	2,061,142
2022-06-24	0.290	0.305	0.290	0.295	0.218	2,016,339
2022-06-23	0.295	0.300	0.290	0.290	0.214	2,198,900
2022-06-22	0.310	0.310	0.295	0.305	0.225	1,730,172
2022-06-21	0.300	0.310	0.295	0.305	0.225	3,990,213
2022-06-20	0.310	0.315	0.290	0.300	0.222	4,937,332
2022-06-17	0.285	0.310	0.283	0.310	0.229	3,579,237
2022-06-16	0.295	0.300	0.290	0.290	0.214	1,113,024
2022-06-15	0.290	0.300	0.285	0.295	0.218	2,197,561
2022-06-14	0.295	0.295	0.280	0.290	0.214	5,594,604
2022-06-10	0.315	0.315	0.300	0.310	0.229	3,286,958
2022-06-09	0.315	0.330	0.315	0.320	0.236	4,013,759
2022-06-08	0.310	0.320	0.310	0.310	0.229	1,964,023
2022-06-07	0.315	0.315	0.308	0.310	0.229	2,342,619
2022-06-06	0.320	0.320	0.305	0.305	0.225	1,825,576
2022-06-03	0.310	0.320	0.310	0.320	0.236	1,083,314
2022-06-02	0.300	0.310	0.295	0.300	0.222	1,611,523
2022-06-01	0.310	0.315	0.300	0.305	0.225	1,984,514
2022-05-31	0.320	0.325	0.310	0.315	0.233	1,281,492
2022-05-30	0.325	0.325	0.310	0.320	0.236	3,636,187
2022-05-27	0.315	0.330	0.315	0.315	0.233	2,847,018
2022-05-26	0.325	0.325	0.315	0.320	0.236	881,772
2022-05-25	0.320	0.330	0.315	0.315	0.233	2,807,749
2022-05-24	0.310	0.330	0.310	0.330	0.244	6,412,728
2022-05-23	0.295	0.305	0.295	0.300	0.222	1,363,345
2022-05-20	0.290	0.300	0.290	0.295	0.218	1,194,532
2022-05-19	0.290	0.295	0.285	0.295	0.218	1,821,270
2022-05-18	0.305	0.310	0.295	0.300	0.222	2,612,008
2022-05-17	0.280	0.305	0.280	0.300	0.222	3,109,673
2022-05-16	0.280	0.290	0.280	0.285	0.211	1,207,912
2022-05-13	0.270	0.283	0.270	0.280	0.207	1,819,203
2022-05-12	0.280	0.285	0.265	0.270	0.200	1,705,669
2022-05-11	0.275	0.285	0.275	0.280	0.207	2,686,448
2022-05-10	0.270	0.280	0.265	0.280	0.207	4,880,173
2022-05-09	0.300	0.300	0.280	0.280	0.207	2,875,618
2022-05-06	0.295	0.305	0.295	0.300	0.222	2,176,570
2022-05-05	0.300	0.320	0.300	0.310	0.229	1,758,560
2022-05-04	0.315	0.320	0.295	0.295	0.218	3,535,347
2022-05-03	0.320	0.320	0.310	0.315	0.233	1,314,910
2022-05-02	0.320	0.325	0.310	0.315	0.233	1,962,149
2022-04-29	0.330	0.335	0.320	0.330	0.244	1,998,431
2022-04-28	0.320	0.330	0.320	0.330	0.244	1,448,786
2022-04-27	0.300	0.320	0.300	0.320	0.236	1,594,257
2022-04-26	0.320	0.320	0.305	0.310	0.229	5,292,769

← NewerPage 19 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0100 AUD
2025-09-03	0.0100 AUD
2023-09-01	0.0200 AUD
2022-09-01	0.0525 AUD
2021-09-20	0.0525 AUD

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