ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.007	0.007	0.007	0.007	0.065	412
2023-01-09	0.007	0.007	0.007	0.007	0.070	53,884
2023-01-06	0.006	0.007	0.006	0.007	0.070	522,552
2023-01-05	0.007	0.007	0.006	0.006	0.060	124,017
2023-01-04	0.007	0.007	0.006	0.007	0.070	57,604
2023-01-03	0.007	0.007	0.007	0.007	0.070	693,839
2022-12-30	0.007	0.007	0.006	0.007	0.070	62,280
2022-12-29	0.007	0.007	0.007	0.007	0.070	87,279
2022-12-28	0.007	0.007	0.007	0.007	0.065	53,042
2022-12-23	0.007	0.007	0.007	0.007	0.065	115,000
2022-12-22	0.007	0.007	0.006	0.007	0.070	509,641
2022-12-21	0.008	0.008	0.007	0.007	0.070	58,912
2022-12-20	0.008	0.008	0.007	0.008	0.080	80,474
2022-12-19	0.007	0.007	0.007	0.007	0.070	551,623
2022-12-16	0.007	0.008	0.007	0.007	0.070	580,279
2022-12-15	0.007	0.008	0.007	0.007	0.070	92,180
2022-12-14	0.008	0.008	0.007	0.007	0.070	13,356
2022-12-13	0.008	0.008	0.008	0.008	0.075	0
2022-12-12	0.008	0.008	0.008	0.008	0.075	50,374
2022-12-09	0.007	0.008	0.007	0.008	0.075	161,563
2022-12-08	0.008	0.008	0.007	0.007	0.070	1,102,439
2022-12-07	0.008	0.008	0.007	0.007	0.070	126,882
2022-12-06	0.007	0.008	0.007	0.008	0.080	99,828
2022-12-05	0.008	0.008	0.007	0.007	0.070	282,939
2022-12-02	0.008	0.008	0.007	0.008	0.080	97,000
2022-12-01	0.008	0.008	0.007	0.008	0.080	321,543
2022-11-30	0.008	0.008	0.007	0.008	0.080	906,389
2022-11-29	0.007	0.008	0.007	0.007	0.070	661,845
2022-11-28	0.006	0.007	0.006	0.007	0.065	149,833
2022-11-25	0.007	0.007	0.007	0.007	0.070	105,089
2022-11-24	0.006	0.007	0.006	0.007	0.070	213,748
2022-11-23	0.007	0.007	0.007	0.007	0.070	5,323
2022-11-22	0.007	0.007	0.007	0.007	0.065	60,355
2022-11-21	0.007	0.007	0.007	0.007	0.065	202,159
2022-11-18	0.007	0.007	0.007	0.007	0.070	18,985
2022-11-17	0.007	0.007	0.007	0.007	0.070	96,166
2022-11-16	0.007	0.007	0.007	0.007	0.070	44,000
2022-11-15	0.007	0.007	0.007	0.007	0.065	64,186
2022-11-14	0.007	0.008	0.007	0.007	0.070	206,455
2022-11-11	0.007	0.007	0.007	0.007	0.070	30,000
2022-11-10	0.007	0.008	0.007	0.008	0.075	598,241
2022-11-09	0.007	0.008	0.007	0.008	0.080	188,732
2022-11-08	0.008	0.008	0.007	0.007	0.070	35,454
2022-11-07	0.007	0.008	0.007	0.007	0.070	35,255
2022-11-04	0.007	0.008	0.007	0.007	0.070	211,802
2022-11-03	0.007	0.008	0.006	0.006	0.060	598,595
2022-11-02	0.007	0.007	0.007	0.007	0.070	42,333
2022-11-01	0.008	0.008	0.007	0.007	0.070	76,261
2022-10-31	0.007	0.008	0.007	0.008	0.080	76,040
2022-10-28	0.007	0.008	0.007	0.007	0.070	595,557
2022-10-27	0.007	0.007	0.006	0.006	0.060	584,910
2022-10-26	0.007	0.007	0.007	0.007	0.070	234,598
2022-10-25	0.007	0.008	0.007	0.007	0.070	1,261,134
2022-10-24	0.007	0.008	0.007	0.007	0.070	411,953
2022-10-21	0.007	0.007	0.007	0.007	0.070	35,000
2022-10-20	0.007	0.007	0.007	0.007	0.070	56,731
2022-10-19	0.007	0.008	0.007	0.007	0.070	467,263
2022-10-18	0.007	0.007	0.007	0.007	0.070	881,368
2022-10-17	0.007	0.008	0.007	0.008	0.080	899,634
2022-10-14	0.007	0.007	0.007	0.007	0.070	1,486,744

← NewerPage 17 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.