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% 0.105 0.00 0.00 0.00 0.105 08:00:00
more quote information »

ABX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.120.120.1050.11319154,771-0.015-12.5%
1 Month0.1250.1350.1050.121639100,620-0.02-16.0%
3 Months0.1150.1350.1050.11714682,869-0.01-8.7%
6 Months0.130.1350.100.1150775,218-0.025-19.23%
1 Year0.1050.1450.0990.1150488,9050.000.0%
3 Years0.150.190.0950.124302151,955-0.045-30.0%
5 Years0.2650.3750.090.17204185,311-0.16-60.38%

ABX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 0.105 -0.015 -12.5% 0.115 0.115 0.105 171,000
Jan 20 2020 0.12 0.005 4.35% 0.115 0.12 0.115 173,912
Jan 17 2020 0.115 0.00 0.0% 0.115 0.115 0.115 0.00
Jan 16 2020 0.115 -0.01 -8.0% 0.12 0.12 0.115 119,400
Jan 15 2020 0.125 0.00 0.0% 0.125 0.125 0.125 0.00
Jan 14 2020 0.125 0.00 0.0% 0.125 0.125 0.125 13,639
Jan 13 2020 0.125 0.005 4.17% 0.125 0.125 0.125 9,130
Jan 10 2020 0.12 0.00 0.0% 0.12 0.12 0.12 0.00
Jan 09 2020 0.12 0.00 0.0% 0.12 0.12 0.12 0.00
Jan 08 2020 0.12 -0.005 -4.0% 0.12 0.12 0.12 37,829
Jan 07 2020 0.125 0.00 0.0% 0.125 0.125 0.125 0.00
Jan 06 2020 0.125 0.00 0.0% 0.125 0.125 0.125 0.00
Jan 03 2020 0.125 0.005 4.17% 0.13 0.13 0.125 60,453
Jan 02 2020 0.12 -0.015 -11.11% 0.135 0.135 0.12 74,009
Dec 31 2019 0.135 0.00 0.0% 0.135 0.135 0.135 0.00
Dec 30 2019 0.135 0.01 8.0% 0.12 0.135 0.12 281,035
Dec 27 2019 0.125 0.005 4.17% 0.125 0.125 0.125 3,000
Dec 24 2019 0.12 0.00 0.0% 0.12 0.12 0.12 0.00
Dec 23 2019 0.12 0.00 0.0% 0.12 0.12 0.12 3,000
Dec 20 2019 0.12 0.00 0.0% 0.125 0.125 0.12 90,000
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:20200122 19:33:17