ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.018	0.019	0.018	0.019	0.019	7,346,713
2026-07-28	0.020	0.020	0.019	0.019	0.019	3,707,600
2026-07-27	0.020	0.020	0.019	0.020	0.020	1,237,238
2026-07-24	0.021	0.022	0.019	0.020	0.020	13,655,357
2026-07-23	0.021	0.021	0.020	0.021	0.021	1,702,558
2026-07-22	0.021	0.021	0.018	0.019	0.019	11,735,805
2026-07-21	0.024	0.024	0.024	0.024	0.024	0
2026-07-20	0.024	0.024	0.024	0.024	0.024	0
2026-07-17	0.026	0.026	0.024	0.024	0.024	995,700
2026-07-16	0.026	0.026	0.026	0.026	0.026	0
2026-07-15	0.026	0.026	0.026	0.026	0.026	110,000
2026-07-14	0.027	0.027	0.026	0.027	0.027	885,000
2026-07-13	0.027	0.027	0.026	0.027	0.027	294,892
2026-07-10	0.025	0.026	0.025	0.026	0.026	700,784
2026-07-09	0.025	0.025	0.024	0.024	0.024	342,053
2026-07-08	0.024	0.025	0.023	0.025	0.025	397,372
2026-07-07	0.026	0.026	0.024	0.025	0.025	878,479
2026-07-06	0.024	0.026	0.024	0.025	0.025	54,955
2026-07-03	0.025	0.026	0.025	0.025	0.025	1,197,170
2026-07-02	0.026	0.026	0.024	0.024	0.024	15,876
2026-07-01	0.026	0.026	0.024	0.026	0.026	827,189
2026-06-30	0.025	0.025	0.024	0.024	0.024	962,345
2026-06-29	0.023	0.024	0.023	0.024	0.024	472,758
2026-06-26	0.025	0.025	0.023	0.024	0.024	5,094,427
2026-06-25	0.027	0.027	0.026	0.026	0.026	1,564,206
2026-06-24	0.025	0.026	0.025	0.026	0.026	213,137
2026-06-23	0.025	0.027	0.025	0.026	0.026	908,754
2026-06-22	0.027	0.027	0.025	0.025	0.025	205,994
2026-06-19	0.027	0.027	0.025	0.027	0.027	1,343,152
2026-06-18	0.025	0.027	0.024	0.026	0.026	2,315,576
2026-06-17	0.025	0.025	0.024	0.024	0.024	900,047
2026-06-16	0.024	0.025	0.024	0.025	0.025	1,175,864
2026-06-15	0.025	0.025	0.023	0.023	0.023	1,722,116
2026-06-12	0.024	0.025	0.024	0.025	0.025	569,193
2026-06-11	0.024	0.025	0.024	0.025	0.025	190,484
2026-06-10	0.025	0.026	0.024	0.024	0.024	1,260,312
2026-06-09	0.026	0.026	0.025	0.026	0.026	771,446
2026-06-05	0.026	0.027	0.026	0.026	0.026	1,118,934
2026-06-04	0.026	0.026	0.026	0.026	0.026	255,000
2026-06-03	0.027	0.028	0.026	0.026	0.026	1,086,020
2026-06-02	0.028	0.028	0.026	0.026	0.026	3,111,687
2026-06-01	0.026	0.028	0.025	0.028	0.028	2,505,670
2026-05-29	0.025	0.026	0.024	0.025	0.025	1,008,220
2026-05-28	0.027	0.027	0.024	0.024	0.024	6,682,057
2026-05-27	0.027	0.027	0.026	0.026	0.026	527,182
2026-05-26	0.027	0.027	0.025	0.025	0.025	136,412
2026-05-25	0.026	0.026	0.026	0.026	0.026	1,015,089
2026-05-22	0.027	0.028	0.027	0.027	0.027	348,796
2026-05-21	0.028	0.028	0.028	0.028	0.028	86,734
2026-05-20	0.027	0.028	0.027	0.027	0.027	1,163,347
2026-05-19	0.027	0.027	0.025	0.026	0.026	1,391,832
2026-05-18	0.028	0.028	0.026	0.026	0.026	3,200,962
2026-05-15	0.030	0.030	0.027	0.028	0.028	1,369,644
2026-05-14	0.031	0.031	0.028	0.029	0.029	815,571
2026-05-13	0.030	0.030	0.029	0.030	0.030	766,279
2026-05-12	0.029	0.030	0.029	0.029	0.029	1,071,498
2026-05-11	0.033	0.033	0.027	0.029	0.029	10,672,857
2026-05-08	0.034	0.034	0.033	0.034	0.034	3,146,821
2026-05-07	0.035	0.035	0.032	0.032	0.032	8,678,985
2026-05-06	0.030	0.031	0.029	0.031	0.031	2,144,712

← NewerPage 2 of 3 · 130 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.