ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.007	0.007	0.006	0.007	0.070	309,284
2023-04-04	0.007	0.007	0.007	0.007	0.070	26,785
2023-04-03	0.007	0.007	0.006	0.007	0.070	111,578
2023-03-31	0.007	0.007	0.006	0.006	0.060	202,429
2023-03-30	0.007	0.007	0.007	0.007	0.070	51,771
2023-03-29	0.007	0.007	0.007	0.007	0.070	21,100
2023-03-28	0.007	0.007	0.006	0.006	0.060	427,715
2023-03-27	0.007	0.007	0.007	0.007	0.070	400,000
2023-03-24	0.007	0.007	0.007	0.007	0.070	70,000
2023-03-23	0.006	0.007	0.006	0.007	0.070	52,000
2023-03-22	0.007	0.007	0.007	0.007	0.070	10,000
2023-03-21	0.007	0.007	0.006	0.007	0.070	103,502
2023-03-20	0.007	0.008	0.007	0.007	0.070	841,436
2023-03-17	0.007	0.007	0.007	0.007	0.070	704,488
2023-03-16	0.007	0.007	0.007	0.007	0.065	450,024
2023-03-15	0.007	0.007	0.007	0.007	0.070	96,571
2023-03-14	0.007	0.007	0.007	0.007	0.070	1,333,810
2023-03-13	0.007	0.007	0.007	0.007	0.070	230,999
2023-03-10	0.007	0.007	0.007	0.007	0.070	562,728
2023-03-09	0.007	0.008	0.007	0.007	0.065	486,000
2023-03-08	0.007	0.007	0.007	0.007	0.070	3,340,834
2023-03-07	0.007	0.007	0.007	0.007	0.070	3,334,101
2023-03-06	0.007	0.007	0.007	0.007	0.070	5,582
2023-03-03	0.007	0.008	0.007	0.007	0.070	14,197
2023-03-02	0.008	0.008	0.008	0.008	0.075	306,238
2023-03-01	0.008	0.008	0.007	0.008	0.075	1,369,000
2023-02-28	0.007	0.008	0.007	0.008	0.075	395,709
2023-02-27	0.008	0.008	0.007	0.007	0.070	953,112
2023-02-24	0.009	0.009	0.008	0.008	0.080	677,500
2023-02-23	0.009	0.009	0.009	0.009	0.085	168,222
2023-02-22	0.009	0.009	0.008	0.008	0.080	273,750
2023-02-21	0.009	0.009	0.008	0.008	0.080	2,032,500
2023-02-20	0.008	0.009	0.008	0.008	0.080	507,804
2023-02-17	0.008	0.009	0.008	0.009	0.085	381,393
2023-02-16	0.009	0.009	0.008	0.009	0.085	207,292
2023-02-15	0.009	0.009	0.009	0.009	0.085	213,564
2023-02-14	0.009	0.009	0.008	0.008	0.080	998,605
2023-02-13	0.008	0.009	0.008	0.008	0.080	376,559
2023-02-10	0.008	0.008	0.007	0.008	0.080	1,618,256
2023-02-09	0.008	0.008	0.007	0.007	0.070	389,875
2023-02-08	0.008	0.009	0.008	0.008	0.080	4,945,735
2023-02-07	0.008	0.008	0.008	0.008	0.075	1,410,625
2023-02-06	0.008	0.008	0.007	0.008	0.075	576,933
2023-02-03	0.008	0.008	0.008	0.008	0.080	141,626
2023-02-02	0.008	0.008	0.008	0.008	0.075	167,258
2023-02-01	0.008	0.008	0.008	0.008	0.080	760,903
2023-01-31	0.008	0.008	0.008	0.008	0.075	193,562
2023-01-30	0.008	0.008	0.007	0.007	0.070	35,898
2023-01-27	0.008	0.008	0.007	0.008	0.080	488,090
2023-01-25	0.008	0.008	0.007	0.007	0.070	23,750
2023-01-24	0.008	0.008	0.007	0.007	0.070	743,997
2023-01-23	0.008	0.008	0.008	0.008	0.080	442,127
2023-01-20	0.007	0.007	0.007	0.007	0.070	294,639
2023-01-19	0.007	0.008	0.006	0.007	0.070	613,528
2023-01-18	0.007	0.007	0.007	0.007	0.070	622,419
2023-01-17	0.007	0.007	0.007	0.007	0.070	558,333
2023-01-16	0.007	0.007	0.007	0.007	0.065	441,741
2023-01-13	0.007	0.007	0.007	0.007	0.065	26,384
2023-01-12	0.007	0.007	0.007	0.007	0.070	31,473
2023-01-11	0.007	0.007	0.007	0.007	0.065	353,945

← NewerPage 16 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.