ADX Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.009	0.009	0.009	0.009	0.090	27,130
2023-09-25	0.009	0.010	0.009	0.010	0.095	37,820
2023-09-22	0.009	0.010	0.009	0.010	0.095	65,371
2023-09-21	0.009	0.009	0.009	0.009	0.090	261,244
2023-09-20	0.009	0.009	0.009	0.009	0.090	484,000
2023-09-19	0.009	0.010	0.009	0.009	0.090	453,238
2023-09-18	0.009	0.009	0.009	0.009	0.090	100,000
2023-09-15	0.010	0.010	0.009	0.009	0.090	35,491
2023-09-14	0.009	0.009	0.009	0.009	0.090	245,151
2023-09-13	0.009	0.009	0.009	0.009	0.085	21,270
2023-09-12	0.009	0.009	0.009	0.009	0.090	411,102
2023-09-11	0.009	0.009	0.009	0.009	0.085	442,169
2023-09-08	0.010	0.010	0.009	0.009	0.090	1,353,414
2023-09-07	0.010	0.010	0.010	0.010	0.100	115,598
2023-09-06	0.009	0.009	0.009	0.009	0.090	15,103
2023-09-05	0.009	0.009	0.009	0.009	0.090	26,101
2023-09-04	0.009	0.010	0.009	0.009	0.090	49,916
2023-09-01	0.009	0.010	0.009	0.010	0.095	222,311
2023-08-31	0.010	0.010	0.009	0.009	0.090	825,720
2023-08-30	0.009	0.010	0.009	0.009	0.090	959,913
2023-08-29	0.009	0.009	0.009	0.009	0.090	39,087
2023-08-28	0.010	0.010	0.010	0.010	0.100	12,468
2023-08-25	0.010	0.010	0.010	0.010	0.095	48,783
2023-08-24	0.010	0.010	0.009	0.010	0.100	585,462
2023-08-23	0.010	0.010	0.009	0.009	0.090	231,354
2023-08-22	0.010	0.010	0.009	0.009	0.090	635,666
2023-08-21	0.010	0.010	0.009	0.010	0.100	418,486
2023-08-18	0.010	0.010	0.010	0.010	0.100	617,518
2023-08-17	0.009	0.010	0.009	0.009	0.090	646,274
2023-08-16	0.009	0.010	0.009	0.010	0.095	926,209
2023-08-15	0.009	0.009	0.009	0.009	0.090	88,414
2023-08-14	0.009	0.009	0.009	0.009	0.090	2,114,136
2023-08-11	0.009	0.010	0.009	0.009	0.090	523,390
2023-08-10	0.010	0.010	0.009	0.010	0.100	116,627
2023-08-09	0.010	0.010	0.010	0.010	0.100	658,029
2023-08-08	0.009	0.010	0.009	0.009	0.090	686,050
2023-08-07	0.009	0.009	0.009	0.009	0.090	2,216,758
2023-08-04	0.008	0.008	0.008	0.008	0.080	528,133
2023-08-03	0.008	0.009	0.008	0.008	0.080	1,964,354
2023-08-02	0.008	0.008	0.008	0.008	0.080	3,945,819
2023-08-01	0.008	0.008	0.008	0.008	0.075	296,845
2023-07-31	0.007	0.008	0.007	0.007	0.070	153,377
2023-07-28	0.007	0.007	0.007	0.007	0.070	17,000
2023-07-27	0.007	0.007	0.007	0.007	0.070	152,537
2023-07-26	0.007	0.008	0.007	0.007	0.070	604,211
2023-07-25	0.007	0.008	0.007	0.007	0.070	689,805
2023-07-24	0.007	0.007	0.007	0.007	0.070	23,077
2023-07-21	0.007	0.007	0.007	0.007	0.070	74,157
2023-07-20	0.008	0.008	0.008	0.008	0.075	42,375
2023-07-19	0.007	0.007	0.007	0.007	0.070	0
2023-07-18	0.008	0.008	0.007	0.007	0.070	29,178
2023-07-17	0.007	0.008	0.007	0.008	0.075	73,843
2023-07-14	0.007	0.008	0.007	0.007	0.070	454,590
2023-07-13	0.008	0.008	0.007	0.007	0.070	36,287
2023-07-12	0.008	0.008	0.007	0.007	0.070	698,194
2023-07-11	0.008	0.008	0.007	0.008	0.080	1,049,999
2023-07-10	0.008	0.008	0.008	0.008	0.075	179,322
2023-07-07	0.008	0.008	0.007	0.007	0.070	1,427
2023-07-06	0.008	0.008	0.007	0.007	0.070	2,554
2023-07-05	0.007	0.007	0.007	0.007	0.070	0

← NewerPage 14 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.