Australian Bauxite Historical Data - ABX

Best deals to access real time data!
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Australian Bauxite Limited ABX Australian Stock Exchange Ordinary Share AU000000ABX3
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.00 0.0% 0.115 0.00 0.00 0.00 0.115 08:00:00
more quote information »

ABX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1150.120.110.11664780,6020.000.0%
1 Month0.110.1250.110.11533291,4030.0054.55%
3 Months0.110.130.100.11346170,1220.0054.55%
6 Months0.120.1450.100.11630590,226-0.005-4.17%
1 Year0.120.1450.0990.11391287,694-0.005-4.17%
3 Years0.200.2150.0950.12711154,729-0.085-42.5%
5 Years0.310.3750.090.173829184,290-0.195-62.9%

ABX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.115 0.00 0.0% 0.11 0.115 0.11 56,166
Dec 05 2019 0.115 0.00 0.0% 0.115 0.115 0.115 45,000
Dec 04 2019 0.115 -0.005 -4.17% 0.12 0.12 0.115 169,077
Dec 03 2019 0.12 0.00 0.0% 0.115 0.12 0.115 66,197
Dec 02 2019 0.12 0.005 4.35% 0.115 0.12 0.115 66,572
Nov 29 2019 0.115 0.005 4.55% 0.115 0.115 0.115 298,660
Nov 28 2019 0.11 -0.005 -4.35% 0.115 0.115 0.11 388,946
Nov 27 2019 0.115 0.00 0.0% 0.115 0.115 0.115 0.00
Nov 26 2019 0.115 0.005 4.55% 0.115 0.115 0.115 13,000
Nov 25 2019 0.11 0.00 0.0% 0.11 0.11 0.11 4,280
Nov 22 2019 0.11 -0.005 -4.35% 0.11 0.11 0.11 27,292
Nov 21 2019 0.115 -0.005 -4.17% 0.115 0.115 0.115 8,250
Nov 20 2019 0.12 0.00 0.0% 0.12 0.12 0.12 0.00
Nov 19 2019 0.12 0.00 0.0% 0.115 0.12 0.11 106,440
Nov 18 2019 0.12 0.005 4.35% 0.12 0.12 0.12 67,449
Nov 15 2019 0.115 -0.005 -4.17% 0.12 0.12 0.115 62,852
Nov 14 2019 0.12 -0.005 -4.0% 0.12 0.12 0.12 16,000
Nov 13 2019 0.125 0.00 0.0% 0.125 0.125 0.125 0.00
Nov 12 2019 0.125 0.01 8.7% 0.12 0.125 0.12 100,500
Nov 11 2019 0.115 0.005 4.55% 0.11 0.115 0.11 57,171
Nov 08 2019 0.11 0.00 0.0% 0.11 0.11 0.11 0.00
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191209 20:33:53