ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.007	0.008	0.007	0.008	0.075	63,316
2022-10-12	0.007	0.007	0.007	0.007	0.070	5,236
2022-10-11	0.008	0.008	0.007	0.007	0.070	92,356
2022-10-10	0.007	0.008	0.007	0.007	0.070	152,611
2022-10-07	0.008	0.008	0.008	0.008	0.075	363,712
2022-10-06	0.007	0.008	0.007	0.008	0.075	111,703
2022-10-05	0.007	0.007	0.007	0.007	0.070	20,124
2022-10-04	0.008	0.008	0.008	0.008	0.075	129,237
2022-10-03	0.008	0.008	0.008	0.008	0.080	647,741
2022-09-30	0.008	0.009	0.008	0.009	0.090	730,694
2022-09-29	0.008	0.008	0.007	0.008	0.080	780,556
2022-09-28	0.008	0.008	0.008	0.008	0.080	124,003
2022-09-27	0.008	0.008	0.008	0.008	0.080	94,699
2022-09-26	0.008	0.009	0.008	0.008	0.075	258,211
2022-09-23	0.008	0.009	0.008	0.008	0.080	610,795
2022-09-21	0.008	0.008	0.008	0.008	0.080	381,086
2022-09-20	0.008	0.008	0.008	0.008	0.080	483,604
2022-09-19	0.009	0.009	0.008	0.009	0.090	298,865
2022-09-16	0.008	0.009	0.008	0.009	0.090	943,492
2022-09-15	0.008	0.008	0.008	0.008	0.080	21,250
2022-09-14	0.008	0.009	0.008	0.008	0.080	801,573
2022-09-13	0.008	0.009	0.008	0.009	0.090	825,941
2022-09-12	0.009	0.009	0.008	0.008	0.080	175,077
2022-09-09	0.008	0.008	0.008	0.008	0.080	281,471
2022-09-08	0.008	0.008	0.008	0.008	0.080	749,344
2022-09-07	0.008	0.009	0.008	0.008	0.080	3,196,995
2022-09-06	0.008	0.008	0.008	0.008	0.080	417,209
2022-09-05	0.008	0.008	0.007	0.007	0.070	289,283
2022-09-02	0.008	0.008	0.008	0.008	0.080	46,748
2022-09-01	0.007	0.007	0.007	0.007	0.070	522,022
2022-08-31	0.007	0.007	0.007	0.007	0.070	684,951
2022-08-30	0.007	0.008	0.007	0.007	0.070	2,470,058
2022-08-29	0.006	0.007	0.006	0.007	0.070	2,191,087
2022-08-26	0.006	0.006	0.006	0.006	0.060	10,854
2022-08-25	0.007	0.007	0.006	0.006	0.060	400,839
2022-08-24	0.006	0.007	0.006	0.007	0.070	225,646
2022-08-23	0.006	0.007	0.006	0.006	0.060	353,467
2022-08-22	0.006	0.006	0.006	0.006	0.060	633,070
2022-08-19	0.007	0.007	0.005	0.006	0.060	1,253,943
2022-08-18	0.007	0.007	0.006	0.006	0.060	3,538,597
2022-08-17	0.006	0.006	0.006	0.006	0.060	52,500
2022-08-16	0.006	0.007	0.006	0.006	0.060	394,013
2022-08-15	0.007	0.007	0.006	0.006	0.060	1,528,309
2022-08-12	0.006	0.006	0.006	0.006	0.060	47,192
2022-08-11	0.007	0.007	0.006	0.006	0.060	150,033
2022-08-10	0.007	0.007	0.007	0.007	0.065	45,706
2022-08-09	0.006	0.006	0.006	0.006	0.060	10
2022-08-08	0.006	0.007	0.006	0.006	0.060	335,062
2022-08-05	0.007	0.007	0.007	0.007	0.070	1,303,564
2022-08-04	0.007	0.007	0.007	0.007	0.070	1,243,252
2022-08-03	0.007	0.007	0.006	0.007	0.070	1,580,928
2022-08-02	0.008	0.008	0.008	0.008	0.080	0
2022-08-01	0.008	0.008	0.008	0.008	0.080	0
2022-07-29	0.008	0.008	0.008	0.008	0.080	619,510
2022-07-28	0.007	0.008	0.006	0.008	0.075	1,876,729
2022-07-27	0.007	0.007	0.007	0.007	0.070	1,166
2022-07-26	0.007	0.008	0.007	0.008	0.075	71,315
2022-07-25	0.008	0.008	0.008	0.008	0.080	20,000
2022-07-22	0.008	0.008	0.008	0.008	0.075	15,000
2022-07-21	0.008	0.008	0.007	0.008	0.080	241,182

← NewerPage 18 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.