Ajax Resources (AJAX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ajax Resources

Date Open High Low Close* Volume
16/10/2023 5.25p 5.25p 4.59p 5.00p 30000
13/10/2023 5.25p 5.25p 4.68p 5.25p 28372
12/10/2023 5.25p 5.50p 5.25p 5.25p 0
11/10/2023 5.00p 5.50p 4.83p 5.25p 0
10/10/2023 5.00p 5.00p 4.83p 5.00p 0
09/10/2023 5.00p 5.00p 4.83p 5.00p 0
06/10/2023 5.00p 5.00p 4.83p 5.00p 0
05/10/2023 5.00p 5.00p 4.83p 5.00p 0
04/10/2023 5.50p 5.50p 5.00p 5.00p 60000
03/10/2023 5.50p 5.50p 5.50p 5.50p 0
02/10/2023 5.75p 5.90p 5.33p 5.50p 0
29/09/2023 5.75p 6.13p 5.11p 5.75p 68258
28/09/2023 5.75p 5.75p 5.50p 5.75p 0
27/09/2023 5.75p 5.75p 5.50p 5.75p 0
26/09/2023 6.00p 6.00p 5.18p 5.75p 56265
25/09/2023 6.25p 6.25p 5.65p 6.00p 38000
22/09/2023 6.25p 6.25p 5.68p 6.25p 3782
21/09/2023 6.25p 6.50p 6.25p 6.25p 0
20/09/2023 6.00p 6.67p 5.65p 6.25p 109427
19/09/2023 6.00p 6.00p 5.83p 6.00p 0
18/09/2023 6.00p 6.00p 5.66p 6.00p 5159
15/09/2023 6.00p 6.00p 5.83p 6.00p 0
14/09/2023 6.00p 6.00p 5.83p 6.00p 0
13/09/2023 6.00p 6.00p 5.83p 6.00p 0
12/09/2023 6.00p 6.00p 5.83p 6.00p 0
11/09/2023 6.00p 6.00p 5.83p 6.00p 0
08/09/2023 6.00p 6.34p 5.65p 6.00p 5000
07/09/2023 6.00p 6.00p 5.83p 6.00p 0
06/09/2023 6.00p 6.00p 5.83p 6.00p 0
05/09/2023 6.00p 6.00p 5.83p 6.00p 0
04/09/2023 6.00p 6.00p 5.83p 6.00p 0
01/09/2023 6.00p 6.00p 5.83p 6.00p 0
31/08/2023 6.00p 6.36p 5.62p 6.00p 25653
30/08/2023 5.75p 6.00p 5.75p 6.00p 54322
29/08/2023 6.75p 6.75p 5.54p 5.75p 284000
25/08/2023 6.75p 6.75p 6.30p 6.75p 0
24/08/2023 7.00p 7.90p 6.16p 6.75p 183510
23/08/2023 5.75p 7.35p 5.75p 6.75p 391185
22/08/2023 5.75p 5.75p 5.60p 5.75p 0
21/08/2023 6.00p 6.00p 5.50p 5.75p 30000
18/08/2023 6.00p 6.00p 6.00p 6.00p 0
17/08/2023 6.25p 6.70p 6.00p 6.00p 0
16/08/2023 6.25p 6.70p 6.25p 6.25p 0
15/08/2023 6.25p 6.70p 6.25p 6.25p 0
14/08/2023 6.25p 6.70p 6.25p 6.25p 0
11/08/2023 6.25p 6.70p 6.25p 6.25p 0
10/08/2023 6.25p 6.70p 6.25p 6.25p 0
09/08/2023 6.25p 6.70p 6.25p 6.25p 0
08/08/2023 6.50p 6.50p 6.00p 6.25p 75621
07/08/2023 6.50p 6.50p 6.25p 6.50p 0
04/08/2023 6.50p 6.50p 6.25p 6.50p 0
03/08/2023 6.50p 6.50p 6.25p 6.50p 0
02/08/2023 6.50p 6.50p 6.25p 6.50p 0
01/08/2023 6.50p 6.50p 6.25p 6.50p 0
31/07/2023 6.50p 6.50p 6.25p 6.50p 0
28/07/2023 6.50p 6.50p 6.25p 6.50p 0
27/07/2023 6.50p 6.50p 6.25p 6.50p 0
26/07/2023 6.75p 6.75p 6.00p 6.50p 56892
25/07/2023 7.00p 7.00p 6.50p 6.75p 15523
24/07/2023 7.00p 7.00p 7.00p 7.00p 0
21/07/2023 7.00p 7.00p 6.50p 7.00p 25000
20/07/2023 7.00p 7.00p 6.83p 7.00p 0
19/07/2023 7.00p 7.00p 6.83p 7.00p 0
18/07/2023 7.00p 7.00p 6.83p 7.00p 0
17/07/2023 7.00p 7.00p 6.83p 7.00p 0
14/07/2023 7.00p 7.00p 6.83p 7.00p 0
13/07/2023 7.00p 7.00p 6.83p 7.00p 0
12/07/2023 7.00p 7.00p 6.83p 7.00p 0
11/07/2023 7.00p 7.00p 6.83p 7.00p 0
10/07/2023 7.00p 7.00p 6.83p 7.00p 0
07/07/2023 7.00p 7.15p 7.00p 7.00p 13791
06/07/2023 7.00p 7.00p 6.50p 7.00p 25000
05/07/2023 7.00p 7.00p 6.83p 7.00p 0
04/07/2023 7.00p 7.00p 6.50p 7.00p 1550
03/07/2023 7.25p 7.25p 7.00p 7.00p 22483
30/06/2023 7.25p 7.25p 7.25p 7.25p 0
29/06/2023 7.00p 7.25p 7.00p 7.25p 2285
28/06/2023 7.25p 7.25p 7.25p 7.25p 0
27/06/2023 8.00p 8.00p 6.65p 7.25p 402256
26/06/2023 8.25p 8.25p 8.00p 8.00p 30000
23/06/2023 8.25p 8.25p 8.25p 8.25p 0
22/06/2023 8.25p 8.25p 8.25p 8.25p 0
21/06/2023 8.25p 8.25p 8.25p 8.25p 0
20/06/2023 8.50p 8.67p 8.25p 8.25p 0
19/06/2023 8.50p 8.50p 8.37p 8.50p 796
16/06/2023 8.50p 8.67p 8.50p 8.50p 0
15/06/2023 8.50p 8.50p 8.06p 8.50p 15000
14/06/2023 8.50p 8.50p 8.00p 8.50p 25000
13/06/2023 8.50p 8.50p 8.50p 8.50p 0
12/06/2023 8.50p 8.50p 8.41p 8.50p 104400
09/06/2023 8.50p 8.50p 8.16p 8.50p 47332
08/06/2023 8.50p 8.85p 8.00p 8.50p 233529
07/06/2023 7.25p 8.50p 6.81p 8.50p 598669
06/06/2023 6.75p 7.89p 6.75p 7.25p 356225
05/06/2023 6.75p 7.20p 6.75p 6.75p 10000
02/06/2023 6.75p 6.75p 6.30p 6.75p 0
01/06/2023 6.75p 7.25p 6.25p 6.75p 70000
31/05/2023 7.25p 7.63p 6.30p 6.75p 0
30/05/2023 7.25p 7.63p 7.25p 7.25p 0
26/05/2023 7.25p 7.25p 7.00p 7.25p 30000
25/05/2023 7.50p 7.50p 7.00p 7.25p 32000
24/05/2023 7.75p 8.00p 7.50p 7.50p 0
23/05/2023 7.75p 7.75p 7.75p 7.75p 0
22/05/2023 7.75p 7.75p 7.18p 7.75p 12500
19/05/2023 7.75p 7.75p 7.18p 7.75p 3426
18/05/2023 7.75p 7.75p 7.75p 7.75p 0
17/05/2023 7.75p 7.75p 7.75p 7.75p 0
16/05/2023 8.50p 8.50p 7.50p 7.75p 68941
15/05/2023 8.50p 8.67p 8.50p 8.50p 0
12/05/2023 8.50p 8.50p 8.00p 8.50p 50000
11/05/2023 8.50p 8.50p 8.00p 8.50p 1776
10/05/2023 8.50p 8.67p 8.50p 8.50p 0
09/05/2023 8.50p 8.67p 8.50p 8.50p 0
05/05/2023 8.50p 8.67p 8.50p 8.50p 0
04/05/2023 8.25p 8.67p 8.25p 8.50p 0
03/05/2023 8.50p 8.67p 8.50p 8.50p 0
02/05/2023 8.50p 8.67p 8.50p 8.50p 0
28/04/2023 8.50p 8.67p 8.25p 8.50p 0
27/04/2023 8.50p 8.50p 8.00p 8.50p 10000
26/04/2023 8.50p 8.67p 8.50p 8.50p 0
25/04/2023 8.50p 8.67p 8.50p 8.50p 0
24/04/2023 8.50p 8.67p 8.50p 8.50p 0
21/04/2023 8.50p 8.67p 8.50p 8.50p 0
20/04/2023 8.50p 8.67p 8.50p 8.50p 0
19/04/2023 8.50p 8.67p 8.50p 8.50p 0
18/04/2023 8.50p 8.50p 8.09p 8.50p 26912
17/04/2023 8.50p 8.50p 8.33p 8.50p 0
14/04/2023 8.50p 8.50p 8.33p 8.50p 0
13/04/2023 9.00p 9.00p 8.50p 8.50p 66670
12/04/2023 9.00p 9.00p 9.00p 9.00p 0
11/04/2023 9.00p 9.00p 9.00p 9.00p 0
06/04/2023 9.00p 9.00p 9.00p 9.00p 0
05/04/2023 9.00p 9.00p 9.00p 9.00p 0
04/04/2023 9.00p 9.00p 9.00p 9.00p 0
03/04/2023 9.00p 9.00p 9.00p 9.00p 0
31/03/2023 9.00p 9.00p 9.00p 9.00p 0
30/03/2023 9.00p 9.00p 9.00p 9.00p 0
29/03/2023 9.00p 9.00p 9.00p 9.00p 0
28/03/2023 9.25p 9.45p 8.50p 9.00p 36713
27/03/2023 9.25p 9.25p 9.00p 9.25p 0
24/03/2023 9.25p 9.45p 9.25p 9.25p 5933
23/03/2023 9.25p 9.25p 9.00p 9.25p 0
22/03/2023 9.25p 9.25p 8.50p 9.25p 7252
21/03/2023 9.25p 9.25p 9.00p 9.25p 0
20/03/2023 9.25p 9.45p 8.50p 9.25p 14973
17/03/2023 9.50p 9.65p 8.50p 9.25p 66222
16/03/2023 9.50p 9.50p 9.00p 9.50p 8684
15/03/2023 9.50p 10.33p 9.50p 9.50p 9500
14/03/2023 9.75p 9.75p 9.00p 9.50p 34500
13/03/2023 10.25p 10.25p 9.02p 9.75p 100000
10/03/2023 10.50p 10.50p 9.68p 10.25p 19225
09/03/2023 10.50p 10.50p 10.17p 10.50p 0
08/03/2023 10.50p 10.88p 10.50p 10.50p 150
07/03/2023 10.50p 10.50p 10.17p 10.50p 0
06/03/2023 10.50p 10.50p 10.50p 10.50p 6926
03/03/2023 10.50p 10.50p 10.17p 10.50p 0
02/03/2023 10.50p 10.50p 10.17p 10.50p 0
01/03/2023 11.50p 11.50p 9.77p 10.50p 189996
28/02/2023 11.50p 12.14p 10.74p 11.50p 84414
27/02/2023 11.50p 11.50p 10.74p 11.50p 9875
24/02/2023 11.00p 11.82p 11.00p 11.50p 22158
23/02/2023 11.00p 11.00p 10.56p 11.00p 13600
22/02/2023 11.00p 11.00p 10.75p 11.00p 0
21/02/2023 12.25p 12.25p 10.58p 10.75p 162066
20/02/2023 12.25p 12.25p 12.25p 12.25p 0
17/02/2023 12.25p 12.25p 12.25p 12.25p 0
16/02/2023 13.25p 13.25p 12.00p 12.25p 152489
15/02/2023 13.25p 13.47p 12.59p 13.25p 19023
14/02/2023 13.75p 13.75p 12.59p 13.25p 50000
13/02/2023 13.75p 13.82p 13.00p 13.75p 15313
10/02/2023 13.75p 14.13p 13.75p 13.75p 0
09/02/2023 12.75p 14.26p 12.60p 13.75p 310725
08/02/2023 12.25p 12.75p 12.25p 12.75p 46255
07/02/2023 13.00p 13.00p 11.60p 12.25p 207492
06/02/2023 13.25p 13.25p 12.50p 13.00p 25015
03/02/2023 13.00p 14.33p 12.44p 13.25p 459802
02/02/2023 10.75p 14.40p 10.75p 13.00p 810235
01/02/2023 10.00p 11.44p 10.00p 10.75p 297312
31/01/2023 10.00p 10.43p 9.50p 10.00p 226024
30/01/2023 10.00p 10.00p 10.00p 10.00p 0
27/01/2023 9.75p 10.48p 9.33p 10.00p 416754
26/01/2023 9.50p 10.45p 9.25p 9.75p 565431
25/01/2023 9.50p 9.95p 9.25p 9.50p 504697
24/01/2023 9.50p 9.50p 9.05p 9.50p 60000
23/01/2023 9.75p 9.75p 9.50p 9.50p 5000
20/01/2023 10.25p 10.25p 9.58p 9.75p 22096
19/01/2023 10.25p 10.40p 10.25p 10.25p 0
18/01/2023 9.25p 10.44p 9.25p 10.25p 371971
17/01/2023 8.75p 9.50p 8.75p 9.25p 237765
16/01/2023 8.75p 8.90p 8.75p 8.75p 0
13/01/2023 8.75p 8.90p 8.75p 8.75p 0
12/01/2023 8.75p 9.22p 8.75p 8.75p 5000
11/01/2023 9.00p 9.00p 8.52p 8.75p 6359
10/01/2023 9.00p 9.25p 9.00p 9.00p 0
09/01/2023 9.00p 9.00p 8.80p 9.00p 56400
06/01/2023 9.00p 9.00p 8.51p 9.00p 9789
05/01/2023 9.00p 9.00p 9.00p 9.00p 0
04/01/2023 9.00p 9.00p 9.00p 9.00p 0
03/01/2023 9.00p 9.00p 9.00p 9.00p 0
30/12/2022 9.00p 9.00p 8.85p 9.00p 60000

*Close Price adjusted for both dividends and splits