UK markets closed

5E Advanced Materials, Inc. (5EA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1850-0.0050 (-2.63%)
At close: 03:43PM AEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.18500.19500.18000.18500.185085,975
20 Jun 20240.19000.19500.19000.19000.19008,693
19 Jun 20240.19500.19500.18500.18500.185043,752
18 Jun 20240.19000.20000.18500.19500.1950178,493
17 Jun 20240.19000.20500.18500.20500.205028,692
14 Jun 20240.21500.21500.21500.21500.21501,400
13 Jun 20240.21500.21500.21000.21000.210028,361
12 Jun 20240.21500.21500.21000.21500.21504,737
11 Jun 20240.22250.22250.22250.22250.222513,581
07 Jun 20240.22250.22500.22000.22500.225017,221
06 Jun 20240.23500.23500.21500.21500.215019,214
05 Jun 20240.22500.22500.22000.22000.22007,567
04 Jun 20240.21500.21500.21000.21500.21506,700
03 Jun 20240.22000.22000.21500.21500.215011,539
31 May 20240.21500.22500.21500.22500.225083,525
30 May 20240.22500.22500.21000.21000.2100113,348
29 May 20240.25500.26000.25000.25500.255035,233
28 May 20240.26000.27000.26000.27000.270017,821
27 May 20240.27000.27000.25500.25500.255054,291
24 May 20240.26000.26750.25000.25000.2500324,785
23 May 20240.22500.22500.21500.21500.215048,824
22 May 20240.22500.23000.21500.22000.2200127,165
21 May 20240.22000.23000.21500.21500.215046,974
20 May 20240.21500.22000.21000.22000.220080,414
17 May 20240.21500.21500.21000.21500.21507,645
16 May 20240.22000.22000.22000.22000.220013,730
15 May 20240.23000.24000.22500.23500.2350103,970
14 May 20240.21000.21500.20500.21000.210032,771
13 May 20240.21000.21500.21000.21500.215019,574
10 May 20240.21000.21500.19000.21000.210096,429
09 May 20240.21000.21000.19500.19500.195074,953
08 May 20240.20500.20500.20000.20250.202570,294
07 May 20240.21000.21000.20250.20250.202579,204
06 May 20240.20500.22000.20500.21000.210058,596
03 May 20240.19000.19000.18000.18500.185031,638
02 May 20240.18250.18250.17000.17500.175078,848
01 May 20240.18000.18500.17500.17500.175025,447
30 Apr 20240.19000.20000.19000.20000.2000120,788
29 Apr 20240.18000.18000.17500.17500.17509,780
26 Apr 20240.17500.18000.17500.18000.180042,437
24 Apr 20240.18750.18750.17500.18000.1800216,095
23 Apr 20240.18500.19000.18000.18750.187521,904
22 Apr 20240.18500.18500.18000.18000.180050,635
19 Apr 20240.18500.18500.18000.18000.1800146,566
18 Apr 20240.19000.19500.18000.19500.1950118,732
17 Apr 20240.18000.18500.16500.17500.1750142,826
16 Apr 20240.19500.19500.18500.18500.185020,527
15 Apr 20240.19750.19750.19000.19500.195071,229
12 Apr 20240.19500.20500.19500.20000.200038,160
11 Apr 20240.20000.20500.19500.20500.205047,425
10 Apr 20240.20500.21500.19500.19500.195099,976
09 Apr 20240.21000.21000.18000.20500.2050128,132
08 Apr 20240.21000.21000.19000.20000.200078,616
05 Apr 20240.21500.22000.20500.21500.215038,885
04 Apr 20240.24000.24500.21500.24000.2400198,480
03 Apr 20240.22000.27000.21500.25500.2550240,895
02 Apr 20240.22500.22500.21500.22000.220063,065
28 Mar 20240.21750.23500.21750.23500.2350102,293
27 Mar 20240.20500.21500.20000.21000.2100101,058
26 Mar 20240.20000.20000.20000.20000.200016,679
25 Mar 20240.20000.20000.19500.19500.195035,251
22 Mar 20240.20000.20000.19500.19500.19505,271
21 Mar 20240.20000.20500.19500.20000.200038,295
20 Mar 20240.20500.20500.20000.20000.200028,115
19 Mar 20240.20500.21500.20000.21500.215026,338
18 Mar 20240.21500.21500.20500.21500.215020,399
15 Mar 20240.20500.21000.20500.20500.205060,363
14 Mar 20240.21000.21000.20000.20000.200040,680
13 Mar 20240.21500.22000.20500.21000.21008,459
12 Mar 20240.22500.22500.20000.21000.2100132,204
11 Mar 20240.24000.24500.23500.24000.240042,890
08 Mar 20240.22500.23000.22500.22500.22504,113
07 Mar 20240.23250.23500.23250.23500.23508,806
06 Mar 20240.22500.23000.22500.23000.23009,604
05 Mar 20240.26000.26000.23500.23500.235048,733
04 Mar 20240.27000.28500.26500.26500.265032,528
01 Mar 20240.28000.28000.26500.27000.270040,151
29 Feb 20240.29000.29500.27500.29000.2900122,786
28 Feb 20240.27000.32500.27000.31500.3150403,007
27 Feb 20240.21500.22500.20500.22500.2250139,802
26 Feb 20240.17500.17500.17000.17500.175019,017
23 Feb 20240.17000.17000.16500.16500.165048,985
22 Feb 20240.18000.18500.17500.18000.180070,719
21 Feb 20240.18500.18500.18500.18500.185031,684
20 Feb 20240.19500.19500.19500.19500.19501,838
19 Feb 20240.20000.20500.20000.20000.200012,854
16 Feb 20240.20500.20500.20000.20500.2050129,910
15 Feb 20240.19500.19500.18500.19500.195054,554
14 Feb 20240.19000.19500.19000.19500.195050,750
13 Feb 20240.20000.20000.19000.19000.190022,412
12 Feb 20240.20000.20000.18500.19000.190046,939
09 Feb 20240.20000.21000.19500.19500.195020,738
08 Feb 20240.20500.20500.19500.20000.200017,887
07 Feb 20240.20500.21000.20000.20000.200048,637
06 Feb 20240.22000.22000.21000.21000.21006,156
05 Feb 20240.21500.21500.20500.21500.215014,551
02 Feb 20240.21000.21500.21000.21500.215013,115
01 Feb 20240.21000.21500.20000.21500.215018,681
31 Jan 20240.22500.22500.21500.21500.215021,061
30 Jan 20240.22000.22500.22000.22500.22503,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...