ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.031	0.032	0.027	0.028	0.028	3,480,250
2026-02-05	0.032	0.032	0.030	0.030	0.030	2,027,508
2026-02-04	0.031	0.032	0.031	0.031	0.031	1,688,108
2026-02-03	0.034	0.034	0.031	0.031	0.031	1,228,304
2026-02-02	0.032	0.034	0.032	0.032	0.032	372,252
2026-01-30	0.033	0.033	0.032	0.032	0.032	2,417,642
2026-01-29	0.033	0.033	0.032	0.032	0.032	549,892
2026-01-28	0.032	0.033	0.032	0.032	0.032	1,673,569
2026-01-27	0.030	0.033	0.030	0.032	0.032	7,151,608
2026-01-23	0.028	0.028	0.027	0.028	0.028	5,269,778
2026-01-22	0.028	0.028	0.027	0.027	0.027	1,044,234
2026-01-21	0.027	0.028	0.027	0.028	0.028	1,027,740
2026-01-20	0.028	0.028	0.028	0.028	0.028	2,309,334
2026-01-19	0.027	0.028	0.027	0.028	0.028	132,716
2026-01-16	0.028	0.029	0.028	0.028	0.028	2,486,367
2026-01-15	0.028	0.028	0.027	0.028	0.028	1,765,396
2026-01-14	0.027	0.028	0.027	0.028	0.028	3,192,659
2026-01-13	0.027	0.027	0.026	0.027	0.027	1,712,810
2026-01-12	0.027	0.028	0.027	0.027	0.027	2,370,033
2026-01-09	0.029	0.029	0.026	0.027	0.027	4,112,600
2026-01-08	0.027	0.027	0.027	0.027	0.027	720,369
2026-01-07	0.028	0.029	0.027	0.028	0.028	4,149,377
2026-01-06	0.027	0.028	0.027	0.027	0.027	5,229,260
2026-01-05	0.026	0.026	0.025	0.026	0.026	1,369,190
2026-01-02	0.026	0.026	0.025	0.026	0.026	257,993
2025-12-31	0.025	0.025	0.025	0.025	0.025	147,162
2025-12-30	0.027	0.027	0.024	0.025	0.025	2,419,993
2025-12-29	0.025	0.026	0.024	0.025	0.025	287,206
2025-12-24	0.025	0.026	0.024	0.026	0.026	1,963,015
2025-12-23	0.024	0.025	0.023	0.024	0.024	2,013,627
2025-12-22	0.023	0.023	0.022	0.023	0.023	1,049,699
2025-12-19	0.024	0.024	0.022	0.022	0.022	2,846,030
2025-12-18	0.024	0.025	0.024	0.024	0.024	2,440,297
2025-12-17	0.024	0.024	0.024	0.024	0.024	254,168
2025-12-16	0.023	0.024	0.023	0.024	0.024	1,515,722
2025-12-15	0.025	0.025	0.023	0.023	0.023	1,337,510
2025-12-12	0.025	0.025	0.024	0.024	0.024	16,831
2025-12-11	0.025	0.026	0.024	0.025	0.025	725,234
2025-12-10	0.024	0.025	0.024	0.025	0.025	1,347,969
2025-12-09	0.024	0.024	0.023	0.024	0.024	362,555
2025-12-08	0.023	0.024	0.023	0.023	0.023	732,345
2025-12-05	0.024	0.024	0.023	0.023	0.023	547,969
2025-12-04	0.024	0.024	0.024	0.024	0.024	171,784
2025-12-03	0.023	0.024	0.022	0.024	0.024	1,206,198
2025-12-02	0.024	0.024	0.023	0.024	0.024	131,388
2025-12-01	0.022	0.022	0.022	0.022	0.022	2,804
2025-11-28	0.023	0.024	0.023	0.024	0.024	161,964
2025-11-27	0.024	0.024	0.022	0.023	0.023	677,246
2025-11-26	0.024	0.024	0.022	0.022	0.022	2,105,720
2025-11-25	0.023	0.023	0.023	0.023	0.023	1,581,978
2025-11-24	0.024	0.024	0.024	0.024	0.024	259,136
2025-11-21	0.024	0.024	0.023	0.024	0.024	2,214,268
2025-11-20	0.024	0.024	0.024	0.024	0.024	930,672
2025-11-19	0.024	0.025	0.024	0.024	0.024	10,207,320
2025-11-18	0.026	0.026	0.024	0.024	0.024	6,584,458
2025-11-17	0.026	0.027	0.025	0.027	0.027	2,193,949
2025-11-14	0.031	0.031	0.027	0.030	0.030	779,846
2025-11-13	0.025	0.033	0.025	0.028	0.028	4,840,983
2025-11-12	0.032	0.032	0.032	0.032	0.032	0
2025-11-11	0.032	0.032	0.032	0.032	0.032	0

← NewerPage 4 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.