ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.027	0.027	0.026	0.026	0.026	5,699
2025-02-25	0.027	0.027	0.026	0.027	0.027	176,588
2025-02-24	0.027	0.027	0.027	0.027	0.027	23,047
2025-02-21	0.028	0.028	0.027	0.027	0.027	70,850
2025-02-20	0.027	0.028	0.027	0.027	0.027	450,472
2025-02-19	0.026	0.026	0.026	0.026	0.026	14,177
2025-02-18	0.027	0.027	0.026	0.026	0.026	99,800
2025-02-17	0.027	0.027	0.026	0.026	0.026	126,854
2025-02-14	0.028	0.028	0.026	0.026	0.026	205,244
2025-02-13	0.026	0.026	0.026	0.026	0.026	627,785
2025-02-12	0.027	0.027	0.026	0.026	0.026	602,663
2025-02-11	0.027	0.028	0.027	0.027	0.027	59,381
2025-02-10	0.027	0.029	0.027	0.028	0.028	970,818
2025-02-07	0.027	0.028	0.027	0.028	0.028	354,739
2025-02-06	0.028	0.028	0.028	0.028	0.028	106,643
2025-02-05	0.027	0.028	0.027	0.027	0.027	692,043
2025-02-04	0.027	0.027	0.026	0.027	0.027	798,880
2025-02-03	0.027	0.027	0.026	0.026	0.026	74,638
2025-01-31	0.028	0.028	0.026	0.027	0.027	384,035
2025-01-30	0.028	0.028	0.028	0.028	0.028	35,714
2025-01-29	0.028	0.028	0.027	0.027	0.027	239,646
2025-01-28	0.028	0.028	0.026	0.026	0.026	421,137
2025-01-24	0.025	0.026	0.025	0.025	0.025	843,378
2025-01-23	0.026	0.026	0.026	0.026	0.026	182,077
2025-01-22	0.027	0.028	0.025	0.025	0.025	1,267,009
2025-01-21	0.026	0.026	0.025	0.026	0.026	1,032,591
2025-01-20	0.027	0.027	0.026	0.026	0.026	140,108
2025-01-17	0.026	0.027	0.026	0.026	0.026	31,722
2025-01-16	0.026	0.027	0.026	0.026	0.026	229,952
2025-01-15	0.026	0.027	0.026	0.027	0.027	412,858
2025-01-14	0.026	0.028	0.026	0.027	0.027	453,258
2025-01-13	0.027	0.028	0.026	0.027	0.027	794,070
2025-01-10	0.027	0.027	0.027	0.027	0.027	303,393
2025-01-09	0.028	0.029	0.026	0.027	0.027	1,715,156
2025-01-08	0.030	0.030	0.027	0.028	0.028	374,666
2025-01-07	0.030	0.032	0.029	0.029	0.029	343,307
2025-01-06	0.032	0.032	0.032	0.032	0.032	432,386
2025-01-03	0.030	0.032	0.030	0.032	0.032	45,138
2025-01-02	0.031	0.032	0.031	0.031	0.031	699,889
2024-12-31	0.031	0.031	0.031	0.031	0.031	5,556
2024-12-30	0.032	0.032	0.032	0.032	0.032	823,067
2024-12-27	0.032	0.032	0.032	0.032	0.032	73,813
2024-12-24	0.032	0.032	0.031	0.031	0.031	781,000
2024-12-23	0.030	0.030	0.030	0.030	0.030	227,883
2024-12-20	0.030	0.030	0.027	0.028	0.028	1,302,011
2024-12-19	0.030	0.030	0.029	0.029	0.029	918,992
2024-12-18	0.032	0.032	0.030	0.030	0.030	220,577
2024-12-17	0.033	0.033	0.031	0.031	0.031	546,398
2024-12-16	0.032	0.032	0.030	0.031	0.031	1,997,583
2024-12-13	0.033	0.033	0.030	0.030	0.030	2,146,035
2024-12-12	0.033	0.035	0.032	0.032	0.032	2,309,642
2024-12-11	0.034	0.035	0.033	0.033	0.033	1,336,691
2024-12-10	0.033	0.034	0.030	0.033	0.033	3,143,667
2024-12-09	0.036	0.036	0.033	0.033	0.033	782,927
2024-12-06	0.035	0.036	0.033	0.036	0.036	1,427,111
2024-12-05	0.037	0.037	0.032	0.036	0.036	1,509,120
2024-12-04	0.045	0.045	0.035	0.036	0.036	5,498,699
2024-12-03	0.047	0.047	0.045	0.047	0.047	1,731,570
2024-12-02	0.048	0.051	0.047	0.047	0.047	909,931
2024-11-29	0.044	0.046	0.044	0.046	0.046	941,028

← NewerPage 8 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.