S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Accelerate Resources Limited (AX8)
Accelerate Resources Limited (AX8) Historical

AX8 Accelerate Resources Limited

0.048

0.00 (0.00%)

May 21 2024 - Closed

Delayed by 20 minutes

AX8 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.048	-0.001	-2.04%	0.051	0.051	0.048	1,557,145
May 17 2024	0.049	0.001	2.08%	0.048	0.05	0.048	2,826,114
May 16 2024	0.048	0.001	2.13%	0.047	0.049	0.047	2,815,985
May 15 2024	0.047	0.003	6.82%	0.045	0.047	0.045	1,442,623
May 14 2024	0.044	-0.002	-4.35%	0.046	0.046	0.043	864,538
May 13 2024	0.046	0.002	4.55%	0.044	0.049	0.044	1,288,512
May 10 2024	0.044	0.001	2.33%	0.044	0.044	0.044	154,972
May 09 2024	0.043	0.001	2.38%	0.044	0.045	0.043	802,097
May 08 2024	0.042	-0.003	-6.67%	0.043	0.043	0.042	520,699
May 07 2024	0.045	0.004	9.76%	0.044	0.045	0.044	241,731
May 06 2024	0.041	-0.008	-16.33%	0.049	0.049	0.041	2,482,064
May 03 2024	0.049	-0.001	-2.00%	0.05	0.051	0.049	440,291
May 02 2024	0.05	0.001	2.04%	0.048	0.05	0.048	51,423
May 01 2024	0.049	0.001	2.08%	0.05	0.052	0.048	2,783,926
Apr 30 2024	0.048	0.00	0.00%	0.046	0.05	0.046	2,231,631
Apr 29 2024	0.048	0.00	0.00%	0.048	0.049	0.047	598,431
Apr 26 2024	0.048	0.002	4.35%	0.046	0.048	0.045	1,187,911
Apr 24 2024	0.046	0.00	0.00%	0.047	0.05	0.044	2,473,756
Apr 23 2024	0.046	0.003	6.98%	0.042	0.046	0.042	853,698
Apr 22 2024	0.043	0.00	0.00%	0.045	0.045	0.043	913,795
Apr 19 2024	0.043	0.00	0.00%	0.044	0.045	0.043	1,189,035
Apr 18 2024	0.043	-0.001	-2.27%	0.045	0.046	0.043	2,085,188
Apr 17 2024	0.044	0.004	10.00%	0.04	0.044	0.04	3,966,313
Apr 16 2024	0.04	0.001	2.56%	0.04	0.04	0.04	1,247,596
Apr 15 2024	0.039	0.00	0.00%	0.038	0.039	0.038	816,333
Apr 12 2024	0.039	0.00	0.00%	0.039	0.04	0.039	816,169
Apr 11 2024	0.039	0.001	2.63%	0.038	0.039	0.038	2,409,959
Apr 10 2024	0.038	-0.0015	-3.80%	0.04	0.04	0.038	652,682
Apr 09 2024	0.0395	0.0025	6.76%	0.04	0.04	0.038	356,017
Apr 08 2024	0.037	-0.001	-2.63%	0.038	0.039	0.037	327,470
Apr 05 2024	0.038	-0.001	-2.56%	0.04	0.04	0.038	1,806,794
Apr 04 2024	0.039	0.00	0.00%	0.039	0.04	0.039	1,757,635
Apr 03 2024	0.039	-0.001	-2.50%	0.04	0.042	0.039	1,502,317
Apr 02 2024	0.04	0.001	2.56%	0.04	0.041	0.038	1,373,650
Mar 28 2024	0.039	-0.001	-2.50%	0.04	0.04	0.039	591,350
Mar 27 2024	0.04	0.002	5.26%	0.038	0.04	0.038	480,624
Mar 26 2024	0.038	-0.002	-5.00%	0.042	0.042	0.037	940,047
Mar 25 2024	0.04	0.002	5.26%	0.038	0.04	0.037	1,386,782
Mar 22 2024	0.038	0.003	8.57%	0.036	0.039	0.036	2,105,296
Mar 21 2024	0.035	0.002	6.06%	0.033	0.035	0.033	2,499,679
Mar 20 2024	0.033	0.00	0.00%	0.033	0.033	0.032	698,421
Mar 19 2024	0.033	0.002	6.45%	0.032	0.033	0.032	1,119,082
Mar 18 2024	0.031	0.001	3.33%	0.031	0.031	0.031	197,500
Mar 15 2024	0.03	0.00	0.00%	0.031	0.032	0.03	284,226
Mar 14 2024	0.03	0.001	3.45%	0.029	0.03	0.029	896,513
Mar 13 2024	0.029	-0.001	-3.33%	0.029	0.029	0.029	442,589
Mar 12 2024	0.03	0.001	3.45%	0.03	0.03	0.03	722,157
Mar 11 2024	0.029	0.00	0.00%	0.031	0.032	0.029	588,489
Mar 07 2024	0.029	0.00	0.00%	0.029	0.029	0.029	39,000
Mar 06 2024	0.029	-0.002	-6.45%	0.031	0.031	0.029	581,459
Mar 05 2024	0.031	0.00	0.00%	0.03	0.032	0.03	142,059
Mar 04 2024	0.031	-0.003	-8.82%	0.032	0.032	0.031	416,786
Mar 03 2024	0.034	0.004	13.33%	0.031	0.035	0.03	757,247
Feb 29 2024	0.03	0.00	0.00%	0.03	0.031	0.03	883,805
Feb 28 2024	0.03	-0.001	-3.23%	0.032	0.033	0.03	651,972
Feb 27 2024	0.031	0.004	14.81%	0.027	0.031	0.027	450,837
Feb 26 2024	0.027	0.00	0.00%	0.027	0.027	0.027	0.00
Feb 25 2024	0.027	0.001	3.85%	0.025	0.027	0.025	774,827
Feb 22 2024	0.026	-0.001	-3.70%	0.027	0.027	0.026	135,339
Feb 21 2024	0.027	-0.001	-3.57%	0.028	0.028	0.027	956,314
Feb 20 2024	0.028	0.00	0.00%	0.027	0.028	0.027	267,759

Accelerate Resources

Regencell Bioscience

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions