Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%

← ADX.AU stock page

ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.032	0.032	0.032	0.032	0.032	0
2025-11-10	0.032	0.033	0.032	0.032	0.032	1,200,000
2025-11-07	0.032	0.034	0.032	0.034	0.034	273,515
2025-11-06	0.034	0.034	0.033	0.034	0.034	559,059
2025-11-05	0.034	0.036	0.034	0.035	0.035	4,278,311
2025-11-04	0.033	0.035	0.032	0.032	0.032	2,959,161
2025-11-03	0.032	0.032	0.031	0.032	0.032	1,872,849
2025-10-31	0.030	0.031	0.030	0.030	0.030	667,485
2025-10-30	0.029	0.029	0.028	0.029	0.029	433,363
2025-10-29	0.027	0.029	0.027	0.029	0.029	45,935
2025-10-28	0.029	0.030	0.028	0.028	0.028	431,283
2025-10-27	0.031	0.031	0.027	0.027	0.027	755,059
2025-10-24	0.033	0.033	0.031	0.031	0.031	422,494
2025-10-23	0.035	0.035	0.034	0.034	0.034	252,196
2025-10-22	0.033	0.034	0.032	0.033	0.033	421,251
2025-10-21	0.033	0.034	0.031	0.031	0.031	1,143,739

← NewerPage 5 of 5 · 256 trading days

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.