ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.008	0.008	0.007	0.007	0.070	386,730
2023-07-03	0.007	0.007	0.007	0.007	0.070	83,782
2023-06-30	0.008	0.008	0.007	0.007	0.070	1,166,500
2023-06-29	0.008	0.008	0.008	0.008	0.075	42,366
2023-06-28	0.008	0.008	0.008	0.008	0.075	427,679
2023-06-27	0.007	0.007	0.007	0.007	0.070	139,473
2023-06-26	0.007	0.007	0.007	0.007	0.070	62,610
2023-06-23	0.008	0.008	0.007	0.007	0.070	304,553
2023-06-22	0.007	0.007	0.007	0.007	0.070	554,970
2023-06-21	0.007	0.007	0.007	0.007	0.065	155,000
2023-06-20	0.007	0.007	0.007	0.007	0.070	127,890
2023-06-19	0.007	0.007	0.007	0.007	0.065	665,800
2023-06-16	0.007	0.007	0.007	0.007	0.065	366,376
2023-06-15	0.007	0.007	0.007	0.007	0.070	280,800
2023-06-14	0.007	0.007	0.007	0.007	0.070	205,290
2023-06-13	0.007	0.007	0.006	0.007	0.070	887,889
2023-06-09	0.007	0.007	0.007	0.007	0.070	2,266,364
2023-06-08	0.007	0.007	0.007	0.007	0.070	43,399
2023-06-07	0.007	0.007	0.007	0.007	0.070	80,003
2023-06-06	0.007	0.007	0.007	0.007	0.070	1,994,564
2023-06-05	0.007	0.007	0.006	0.006	0.060	383,990
2023-06-02	0.007	0.007	0.007	0.007	0.070	1,324,832
2023-06-01	0.007	0.007	0.007	0.007	0.070	43,375
2023-05-31	0.007	0.007	0.007	0.007	0.070	169,590
2023-05-30	0.007	0.007	0.007	0.007	0.065	8,628
2023-05-29	0.007	0.007	0.006	0.006	0.060	199,890
2023-05-26	0.007	0.007	0.006	0.006	0.060	147,210
2023-05-25	0.007	0.007	0.007	0.007	0.070	134,739
2023-05-24	0.007	0.007	0.007	0.007	0.065	71,655
2023-05-23	0.007	0.007	0.006	0.007	0.070	189,552
2023-05-22	0.007	0.007	0.006	0.006	0.060	342,909
2023-05-19	0.007	0.007	0.006	0.006	0.060	29,142
2023-05-18	0.007	0.007	0.007	0.007	0.070	428,571
2023-05-17	0.007	0.007	0.007	0.007	0.065	126,992
2023-05-16	0.007	0.007	0.007	0.007	0.065	302,000
2023-05-15	0.007	0.007	0.007	0.007	0.070	285,050
2023-05-12	0.007	0.007	0.007	0.007	0.070	439,951
2023-05-11	0.007	0.007	0.006	0.007	0.065	289,082
2023-05-10	0.007	0.007	0.007	0.007	0.065	201,106
2023-05-09	0.007	0.007	0.006	0.006	0.060	164,528
2023-05-08	0.006	0.007	0.006	0.006	0.060	150,829
2023-05-05	0.007	0.007	0.007	0.007	0.070	4,285
2023-05-04	0.006	0.007	0.006	0.006	0.060	61,604
2023-05-03	0.006	0.007	0.006	0.007	0.065	314,703
2023-05-02	0.007	0.007	0.006	0.006	0.060	218,576
2023-05-01	0.007	0.007	0.007	0.007	0.070	141
2023-04-28	0.007	0.007	0.006	0.007	0.065	270,552
2023-04-27	0.006	0.007	0.006	0.006	0.060	259,176
2023-04-26	0.007	0.007	0.006	0.006	0.060	51,000
2023-04-24	0.007	0.007	0.006	0.006	0.060	104,881
2023-04-21	0.007	0.007	0.007	0.007	0.070	212,514
2023-04-20	0.007	0.007	0.006	0.007	0.065	368,540
2023-04-19	0.007	0.007	0.007	0.007	0.065	162,928
2023-04-18	0.007	0.007	0.006	0.006	0.060	14,362
2023-04-17	0.007	0.007	0.006	0.006	0.060	311,161
2023-04-14	0.007	0.007	0.006	0.006	0.060	129,440
2023-04-13	0.006	0.007	0.006	0.007	0.065	68,272
2023-04-12	0.007	0.007	0.007	0.007	0.070	14,225
2023-04-11	0.007	0.007	0.006	0.006	0.060	708,877
2023-04-06	0.007	0.007	0.007	0.007	0.070	1,612,645

← NewerPage 15 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.