ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.008	0.008	0.007	0.007	0.070	422,455
2022-04-22	0.008	0.008	0.007	0.007	0.070	230,899
2022-04-21	0.008	0.008	0.007	0.008	0.080	1,186,551
2022-04-20	0.007	0.008	0.007	0.008	0.075	141,137
2022-04-19	0.007	0.007	0.007	0.007	0.070	102,650
2022-04-14	0.007	0.008	0.007	0.007	0.070	260,991
2022-04-13	0.008	0.008	0.007	0.007	0.070	248,955
2022-04-12	0.008	0.008	0.008	0.008	0.080	213,725
2022-04-11	0.008	0.008	0.007	0.007	0.070	862,812
2022-04-08	0.008	0.008	0.008	0.008	0.075	93,033
2022-04-07	0.008	0.008	0.008	0.008	0.075	199,338
2022-04-06	0.007	0.008	0.007	0.008	0.075	241,620
2022-04-05	0.007	0.008	0.007	0.007	0.070	139,330
2022-04-04	0.007	0.008	0.007	0.007	0.070	94,069
2022-04-01	0.008	0.008	0.008	0.008	0.080	644,885
2022-03-31	0.008	0.008	0.008	0.008	0.080	749,843
2022-03-30	0.008	0.009	0.008	0.008	0.080	446,499
2022-03-29	0.009	0.009	0.008	0.008	0.080	1,213,817
2022-03-28	0.009	0.009	0.008	0.008	0.080	144,914
2022-03-25	0.009	0.009	0.008	0.008	0.080	778,415
2022-03-24	0.008	0.009	0.008	0.008	0.080	152,833
2022-03-23	0.008	0.008	0.008	0.008	0.080	335,801
2022-03-22	0.008	0.008	0.008	0.008	0.080	212,425
2022-03-21	0.008	0.008	0.008	0.008	0.080	289,175
2022-03-18	0.008	0.009	0.008	0.008	0.080	321,683
2022-03-17	0.008	0.009	0.008	0.008	0.080	339,202
2022-03-16	0.008	0.009	0.008	0.009	0.085	51,771
2022-03-15	0.009	0.009	0.008	0.008	0.080	385,063
2022-03-14	0.008	0.008	0.008	0.008	0.080	339,299
2022-03-11	0.008	0.008	0.008	0.008	0.080	249,873
2022-03-10	0.009	0.009	0.008	0.008	0.080	529,977
2022-03-09	0.008	0.009	0.008	0.009	0.090	273,794
2022-03-08	0.008	0.008	0.008	0.008	0.080	758,715
2022-03-07	0.008	0.008	0.008	0.008	0.080	290,204
2022-03-04	0.008	0.009	0.008	0.008	0.080	1,088,281
2022-03-03	0.008	0.009	0.008	0.008	0.080	383,181
2022-03-02	0.009	0.009	0.008	0.009	0.090	908,433
2022-03-01	0.008	0.009	0.008	0.008	0.080	1,693,922
2022-02-28	0.008	0.008	0.008	0.008	0.075	236,781
2022-02-25	0.007	0.008	0.007	0.008	0.075	528,193
2022-02-24	0.008	0.008	0.007	0.007	0.070	121,871
2022-02-23	0.008	0.008	0.007	0.008	0.080	132,534
2022-02-22	0.008	0.008	0.008	0.008	0.075	225,000
2022-02-21	0.008	0.008	0.008	0.008	0.080	122,005
2022-02-18	0.008	0.009	0.008	0.008	0.080	108,945
2022-02-17	0.009	0.009	0.008	0.008	0.080	57,983
2022-02-16	0.008	0.008	0.008	0.008	0.080	190,811
2022-02-15	0.008	0.008	0.008	0.008	0.080	181,882
2022-02-14	0.008	0.008	0.008	0.008	0.080	812,015
2022-02-11	0.009	0.009	0.008	0.009	0.085	203,978
2022-02-10	0.008	0.009	0.008	0.009	0.085	364,938
2022-02-09	0.008	0.009	0.008	0.009	0.085	286,663
2022-02-08	0.009	0.009	0.008	0.009	0.085	544,699
2022-02-07	0.009	0.009	0.008	0.008	0.080	152,124
2022-02-04	0.008	0.009	0.008	0.009	0.085	42,889
2022-02-03	0.008	0.009	0.008	0.009	0.090	115,382
2022-02-02	0.008	0.009	0.008	0.008	0.080	777,845
2022-02-01	0.008	0.008	0.008	0.008	0.080	1,220,224
2022-01-31	0.008	0.008	0.007	0.008	0.075	690,850
2022-01-28	0.008	0.008	0.008	0.008	0.075	927,803

← NewerPage 20 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.