ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.032	0.033	0.031	0.033	0.033	407,091
2025-05-23	0.033	0.033	0.032	0.032	0.032	357,541
2025-05-22	0.030	0.035	0.030	0.033	0.033	808,798
2025-05-21	0.029	0.030	0.028	0.030	0.030	521,344
2025-05-20	0.029	0.032	0.028	0.029	0.029	211,934
2025-05-19	0.028	0.030	0.028	0.030	0.030	278,400
2025-05-16	0.028	0.028	0.028	0.028	0.028	50,665
2025-05-15	0.029	0.031	0.028	0.028	0.028	451,222
2025-05-14	0.030	0.030	0.028	0.028	0.028	108,656
2025-05-13	0.027	0.029	0.027	0.028	0.028	981,237
2025-05-12	0.026	0.026	0.025	0.025	0.025	323,775
2025-05-09	0.025	0.026	0.024	0.025	0.025	682,302
2025-05-08	0.025	0.025	0.023	0.025	0.025	63,449
2025-05-07	0.024	0.024	0.023	0.023	0.023	23,961
2025-05-06	0.022	0.024	0.022	0.023	0.023	908,199
2025-05-05	0.025	0.025	0.022	0.023	0.023	1,047,966
2025-05-02	0.025	0.027	0.024	0.024	0.024	259,297
2025-05-01	0.025	0.026	0.025	0.026	0.026	416,552
2025-04-30	0.024	0.025	0.022	0.023	0.023	184,628
2025-04-29	0.024	0.024	0.024	0.024	0.024	16,995
2025-04-28	0.023	0.025	0.023	0.024	0.024	468,233
2025-04-24	0.024	0.024	0.023	0.023	0.023	218,733
2025-04-23	0.025	0.025	0.024	0.024	0.024	118,250
2025-04-22	0.025	0.026	0.025	0.025	0.025	35,437
2025-04-17	0.024	0.024	0.024	0.024	0.024	243,646
2025-04-16	0.024	0.024	0.024	0.024	0.024	59,369
2025-04-15	0.025	0.026	0.024	0.024	0.024	186,454
2025-04-14	0.026	0.026	0.025	0.026	0.026	481,190
2025-04-11	0.025	0.025	0.024	0.025	0.025	789,970
2025-04-10	0.027	0.027	0.025	0.025	0.025	49,147
2025-04-09	0.026	0.027	0.025	0.025	0.025	225,961
2025-04-08	0.025	0.026	0.022	0.026	0.026	3,119,662
2025-04-07	0.028	0.028	0.023	0.024	0.024	2,268,978
2025-04-04	0.026	0.027	0.025	0.027	0.027	244,564
2025-04-03	0.032	0.034	0.031	0.031	0.031	2,517,230
2025-04-02	0.028	0.032	0.028	0.029	0.029	1,105,410
2025-04-01	0.024	0.024	0.024	0.024	0.024	0
2025-03-31	0.029	0.029	0.024	0.024	0.024	646,246
2025-03-28	0.025	0.030	0.025	0.028	0.028	2,297,895
2025-03-27	0.024	0.024	0.023	0.024	0.024	186,565
2025-03-26	0.024	0.024	0.023	0.023	0.023	215,985
2025-03-25	0.022	0.024	0.022	0.023	0.023	495,448
2025-03-24	0.022	0.022	0.022	0.022	0.022	0
2025-03-21	0.024	0.025	0.022	0.022	0.022	947,956
2025-03-20	0.023	0.023	0.023	0.023	0.023	127,489
2025-03-19	0.022	0.022	0.022	0.022	0.022	139,146
2025-03-18	0.024	0.024	0.022	0.022	0.022	261,001
2025-03-17	0.023	0.023	0.023	0.023	0.023	0
2025-03-14	0.025	0.025	0.022	0.023	0.023	1,020,799
2025-03-13	0.024	0.024	0.023	0.023	0.023	88,587
2025-03-12	0.023	0.023	0.022	0.022	0.022	161,474
2025-03-11	0.022	0.023	0.022	0.023	0.023	14,578
2025-03-10	0.024	0.024	0.024	0.024	0.024	0
2025-03-07	0.023	0.024	0.022	0.024	0.024	1,147,377
2025-03-06	0.023	0.023	0.022	0.022	0.022	102,040
2025-03-05	0.023	0.023	0.022	0.023	0.023	23,559
2025-03-04	0.023	0.023	0.022	0.023	0.023	292,076
2025-03-03	0.025	0.025	0.023	0.023	0.023	589,051
2025-02-28	0.025	0.025	0.024	0.025	0.025	46,910
2025-02-27	0.026	0.026	0.023	0.024	0.024	1,097,103

← NewerPage 7 of 22 · 1,271 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.