ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.008	0.008	0.007	0.008	0.080	517,726
2022-01-25	0.007	0.008	0.007	0.007	0.070	752,863
2022-01-24	0.008	0.008	0.007	0.007	0.070	1,846,909
2022-01-21	0.008	0.009	0.008	0.008	0.080	1,137,852
2022-01-20	0.009	0.009	0.008	0.008	0.080	5,677,499
2022-01-19	0.009	0.010	0.009	0.010	0.095	1,138,322
2022-01-18	0.010	0.010	0.009	0.009	0.090	251,925
2022-01-17	0.009	0.010	0.009	0.009	0.090	730,979
2022-01-14	0.010	0.010	0.009	0.009	0.090	4,227,691
2022-01-13	0.010	0.011	0.010	0.010	0.100	765,762
2022-01-12	0.010	0.011	0.010	0.010	0.100	445,941
2022-01-11	0.010	0.011	0.009	0.009	0.090	860,881
2022-01-10	0.010	0.011	0.010	0.010	0.100	966,667
2022-01-07	0.011	0.011	0.010	0.010	0.100	546,313
2022-01-06	0.010	0.011	0.010	0.010	0.100	1,074,832
2022-01-05	0.010	0.011	0.009	0.010	0.100	3,852,969
2022-01-04	0.010	0.010	0.009	0.010	0.100	1,651,673
2021-12-31	0.010	0.010	0.010	0.010	0.095	102,085
2021-12-30	0.010	0.010	0.010	0.010	0.100	109,834
2021-12-29	0.009	0.010	0.009	0.010	0.100	344,646
2021-12-24	0.009	0.009	0.009	0.009	0.090	98,181
2021-12-23	0.009	0.010	0.008	0.009	0.090	264,573
2021-12-22	0.009	0.009	0.009	0.009	0.090	869,383
2021-12-21	0.009	0.009	0.008	0.009	0.090	187,964
2021-12-20	0.009	0.009	0.009	0.009	0.090	369,926
2021-12-17	0.009	0.009	0.009	0.009	0.085	337,511
2021-12-16	0.009	0.010	0.009	0.009	0.090	2,636,626
2021-12-15	0.010	0.010	0.009	0.009	0.090	94,849
2021-12-14	0.009	0.010	0.009	0.009	0.090	733,766
2021-12-13	0.010	0.010	0.010	0.010	0.095	245,068
2021-12-10	0.010	0.011	0.009	0.009	0.090	2,311,532
2021-12-09	0.011	0.011	0.010	0.010	0.100	428,638
2021-12-08	0.011	0.011	0.010	0.010	0.100	518,069
2021-12-07	0.011	0.011	0.011	0.011	0.110	0
2021-12-06	0.011	0.011	0.011	0.011	0.110	0
2021-12-03	0.010	0.011	0.010	0.011	0.110	1,354,538
2021-12-02	0.010	0.011	0.010	0.011	0.110	976,221
2021-12-01	0.012	0.012	0.011	0.011	0.110	764,495
2021-11-30	0.012	0.013	0.011	0.012	0.120	3,528,210
2021-11-29	0.011	0.012	0.011	0.011	0.110	2,579,922
2021-11-26	0.011	0.012	0.011	0.012	0.120	1,466,216
2021-11-25	0.011	0.012	0.011	0.011	0.110	884,836
2021-11-24	0.011	0.011	0.010	0.011	0.110	404,388
2021-11-23	0.011	0.011	0.010	0.010	0.100	75,301
2021-11-22	0.012	0.012	0.011	0.011	0.110	3,010,044
2021-11-19	0.011	0.012	0.011	0.012	0.120	707,424
2021-11-18	0.012	0.012	0.011	0.011	0.110	372,073
2021-11-17	0.012	0.012	0.011	0.011	0.110	1,322,528
2021-11-16	0.013	0.013	0.012	0.012	0.120	1,066,498
2021-11-15	0.012	0.013	0.012	0.012	0.120	5,886,970
2021-11-12	0.012	0.012	0.011	0.011	0.110	2,118,227
2021-11-11	0.011	0.012	0.011	0.011	0.110	545,184
2021-11-10	0.012	0.012	0.011	0.011	0.110	1,950,153
2021-11-09	0.012	0.012	0.012	0.012	0.120	1,459,390
2021-11-08	0.012	0.013	0.012	0.012	0.120	8,196,195
2021-11-05	0.012	0.012	0.011	0.011	0.110	841,231
2021-11-04	0.011	0.012	0.011	0.012	0.120	1,343,514
2021-11-03	0.012	0.012	0.011	0.011	0.110	406,346
2021-11-02	0.011	0.012	0.011	0.011	0.110	1,214,400
2021-11-01	0.011	0.012	0.010	0.010	0.100	2,441,478

← NewerPage 21 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.