ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.028	0.031	0.028	0.031	0.031	2,535,070
2026-05-04	0.030	0.030	0.028	0.029	0.029	923,259
2026-05-01	0.032	0.032	0.030	0.030	0.030	3,084,648
2026-04-30	0.032	0.033	0.031	0.032	0.032	915,987
2026-04-29	0.030	0.031	0.030	0.031	0.031	1,001,428
2026-04-28	0.030	0.033	0.029	0.030	0.030	1,538,854
2026-04-27	0.031	0.031	0.030	0.030	0.030	368,515
2026-04-24	0.030	0.031	0.030	0.031	0.031	639,897
2026-04-23	0.033	0.033	0.030	0.030	0.030	2,768,286
2026-04-22	0.032	0.032	0.032	0.032	0.032	3,374,538
2026-04-21	0.032	0.032	0.031	0.032	0.032	843,346
2026-04-20	0.032	0.034	0.031	0.032	0.032	1,426,392
2026-04-17	0.033	0.033	0.031	0.032	0.032	1,974,927
2026-04-16	0.033	0.033	0.032	0.032	0.032	2,292,831
2026-04-15	0.030	0.033	0.030	0.033	0.033	5,515,942
2026-04-14	0.029	0.030	0.028	0.029	0.029	4,634,985
2026-04-13	0.027	0.028	0.027	0.028	0.028	2,445,029
2026-04-10	0.025	0.026	0.025	0.026	0.026	952,301
2026-04-09	0.027	0.027	0.025	0.025	0.025	1,021,725
2026-04-08	0.028	0.028	0.025	0.026	0.026	2,249,298
2026-04-07	0.028	0.028	0.026	0.026	0.026	2,891,643
2026-04-02	0.030	0.030	0.028	0.028	0.028	3,053,681
2026-04-01	0.029	0.030	0.028	0.028	0.028	2,158,491
2026-03-31	0.028	0.029	0.027	0.028	0.028	1,353,376
2026-03-30	0.028	0.029	0.028	0.028	0.028	2,335,749
2026-03-27	0.027	0.028	0.027	0.028	0.028	1,570,517
2026-03-26	0.027	0.027	0.027	0.027	0.027	4,044,904
2026-03-25	0.026	0.027	0.026	0.026	0.026	4,726,065
2026-03-24	0.027	0.027	0.025	0.025	0.025	4,852,662
2026-03-23	0.027	0.028	0.026	0.026	0.026	6,683,268
2026-03-20	0.027	0.028	0.026	0.026	0.026	8,007,220
2026-03-19	0.026	0.028	0.025	0.027	0.027	18,674,627
2026-03-18	0.030	0.032	0.030	0.032	0.032	2,948,347
2026-03-17	0.030	0.030	0.028	0.030	0.030	589,604
2026-03-16	0.031	0.032	0.029	0.030	0.030	2,392,561
2026-03-13	0.033	0.033	0.029	0.029	0.029	8,594,291
2026-03-12	0.032	0.032	0.032	0.032	0.032	0
2026-03-11	0.032	0.032	0.032	0.032	0.032	0
2026-03-10	0.038	0.038	0.032	0.032	0.032	4,286,393
2026-03-09	0.041	0.042	0.039	0.039	0.039	6,660,898
2026-03-06	0.035	0.038	0.035	0.038	0.038	3,973,211
2026-03-05	0.033	0.036	0.033	0.034	0.034	3,756,376
2026-03-04	0.033	0.034	0.032	0.034	0.034	838,036
2026-03-03	0.034	0.034	0.032	0.033	0.033	1,723,667
2026-03-02	0.032	0.033	0.032	0.033	0.033	1,975,357
2026-02-27	0.031	0.031	0.031	0.031	0.031	64,027
2026-02-26	0.031	0.031	0.031	0.031	0.031	135,000
2026-02-25	0.030	0.031	0.030	0.031	0.031	435,966
2026-02-24	0.031	0.031	0.029	0.030	0.030	999,778
2026-02-23	0.032	0.032	0.031	0.031	0.031	1,432,110
2026-02-20	0.032	0.032	0.029	0.029	0.029	522,338
2026-02-19	0.030	0.032	0.030	0.031	0.031	926,027
2026-02-18	0.031	0.031	0.028	0.030	0.030	1,956,488
2026-02-17	0.031	0.031	0.029	0.029	0.029	1,737,637
2026-02-16	0.031	0.032	0.030	0.030	0.030	819,491
2026-02-13	0.032	0.032	0.032	0.032	0.032	356,250
2026-02-12	0.032	0.033	0.032	0.032	0.032	910,475
2026-02-11	0.032	0.032	0.031	0.031	0.031	514,418
2026-02-10	0.032	0.033	0.031	0.032	0.032	2,034,720
2026-02-09	0.030	0.032	0.029	0.032	0.032	1,866,625

← NewerPage 3 of 22 · 1,270 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.