ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.008	0.008	0.008	0.008	0.080	15,643
2022-07-19	0.008	0.008	0.008	0.008	0.080	88,941
2022-07-18	0.007	0.008	0.007	0.008	0.075	194,792
2022-07-15	0.008	0.008	0.008	0.008	0.075	132,530
2022-07-14	0.007	0.007	0.007	0.007	0.070	0
2022-07-13	0.007	0.007	0.007	0.007	0.070	0
2022-07-12	0.008	0.008	0.007	0.007	0.070	35,000
2022-07-11	0.008	0.008	0.008	0.008	0.075	200,000
2022-07-08	0.008	0.008	0.007	0.008	0.075	653,926
2022-07-07	0.007	0.007	0.007	0.007	0.070	0
2022-07-06	0.008	0.008	0.007	0.007	0.070	349,654
2022-07-05	0.008	0.008	0.007	0.007	0.070	668,718
2022-07-04	0.007	0.008	0.007	0.008	0.075	382,898
2022-07-01	0.008	0.008	0.008	0.008	0.075	18,168
2022-06-30	0.007	0.008	0.007	0.008	0.075	280,986
2022-06-29	0.007	0.007	0.007	0.007	0.070	1,242,280
2022-06-28	0.007	0.007	0.007	0.007	0.070	0
2022-06-27	0.007	0.007	0.007	0.007	0.070	35,253
2022-06-24	0.007	0.007	0.006	0.007	0.070	437,000
2022-06-23	0.007	0.007	0.007	0.007	0.070	488,563
2022-06-22	0.007	0.007	0.006	0.007	0.070	78,701
2022-06-21	0.007	0.007	0.007	0.007	0.070	440,609
2022-06-20	0.006	0.007	0.006	0.007	0.070	364,255
2022-06-17	0.007	0.007	0.007	0.007	0.070	1,473,722
2022-06-16	0.007	0.007	0.007	0.007	0.070	0
2022-06-15	0.007	0.008	0.007	0.007	0.070	309,597
2022-06-14	0.007	0.008	0.007	0.008	0.080	974,154
2022-06-10	0.008	0.008	0.007	0.007	0.070	50,920
2022-06-09	0.009	0.009	0.008	0.009	0.090	437,805
2022-06-08	0.008	0.009	0.008	0.009	0.090	148,235
2022-06-07	0.009	0.009	0.008	0.008	0.080	304,836
2022-06-06	0.008	0.008	0.008	0.008	0.080	2,216,023
2022-06-03	0.008	0.008	0.008	0.008	0.080	10,000
2022-06-02	0.008	0.008	0.008	0.008	0.080	350,000
2022-06-01	0.009	0.009	0.008	0.009	0.085	354,882
2022-05-31	0.009	0.009	0.008	0.008	0.080	40,688
2022-05-30	0.008	0.008	0.008	0.008	0.080	189,144
2022-05-27	0.009	0.009	0.008	0.008	0.080	332,099
2022-05-26	0.008	0.009	0.008	0.008	0.080	213,220
2022-05-25	0.008	0.008	0.008	0.008	0.080	288,086
2022-05-24	0.008	0.009	0.008	0.009	0.085	103,333
2022-05-23	0.008	0.008	0.008	0.008	0.080	234,308
2022-05-20	0.008	0.009	0.008	0.008	0.080	219,416
2022-05-19	0.008	0.008	0.007	0.008	0.080	407,115
2022-05-18	0.009	0.009	0.008	0.008	0.080	337,500
2022-05-17	0.009	0.009	0.008	0.008	0.080	605,526
2022-05-16	0.008	0.008	0.008	0.008	0.080	1,171,700
2022-05-13	0.008	0.008	0.008	0.008	0.075	9,141
2022-05-12	0.008	0.008	0.008	0.008	0.080	395,442
2022-05-11	0.007	0.008	0.007	0.007	0.070	172,836
2022-05-10	0.008	0.008	0.007	0.007	0.070	641,741
2022-05-09	0.008	0.008	0.007	0.007	0.070	502,536
2022-05-06	0.008	0.008	0.007	0.007	0.070	556,436
2022-05-05	0.008	0.008	0.008	0.008	0.080	420,188
2022-05-04	0.009	0.009	0.008	0.008	0.080	1,046,877
2022-05-03	0.008	0.009	0.008	0.008	0.080	1,208,041
2022-05-02	0.008	0.008	0.008	0.008	0.080	872,833
2022-04-29	0.008	0.008	0.008	0.008	0.080	1,276,959
2022-04-28	0.008	0.008	0.008	0.008	0.080	871,360
2022-04-27	0.008	0.008	0.007	0.007	0.070	143,258

← NewerPage 19 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.