ADX Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.017	0.017	0.016	0.016	0.016	471,190
2026-10-20	0.018	0.018	0.016	0.016	0.016	1,920,064
2026-10-19	0.017	0.017	0.017	0.017	0.017	564,211
2026-10-16	0.018	0.018	0.017	0.018	0.018	167,018
2026-10-15	0.018	0.018	0.017	0.017	0.017	1,310,882
2026-10-14	0.018	0.018	0.018	0.018	0.018	621,038
2026-10-13	0.020	0.020	0.017	0.018	0.018	1,054,840
2026-10-12	0.019	0.019	0.019	0.019	0.019	128,634
2026-10-09	0.019	0.019	0.019	0.019	0.019	1,775,544
2026-10-08	0.019	0.019	0.019	0.019	0.019	3
2026-10-07	0.020	0.020	0.019	0.019	0.019	61,001
2026-10-06	0.019	0.019	0.019	0.019	0.019	12,778
2026-10-05	0.019	0.019	0.019	0.019	0.019	0
2026-10-02	0.020	0.020	0.019	0.019	0.019	10,002
2026-10-01	0.020	0.020	0.019	0.020	0.020	392,017
2026-09-30	0.020	0.021	0.020	0.021	0.021	4,224,268
2026-09-29	0.020	0.020	0.019	0.019	0.019	115,834
2026-09-28	0.020	0.020	0.020	0.020	0.020	484,736
2026-09-25	0.020	0.020	0.019	0.020	0.020	215,391
2026-09-24	0.020	0.020	0.019	0.020	0.020	297,936
2026-09-23	0.019	0.019	0.019	0.019	0.019	30,004
2026-09-22	0.020	0.020	0.019	0.019	0.019	439,291
2026-09-21	0.019	0.019	0.019	0.019	0.019	36,214
2026-09-18	0.019	0.019	0.019	0.019	0.019	2
2026-09-17	0.020	0.020	0.019	0.019	0.019	699,398
2026-09-16	0.020	0.020	0.019	0.019	0.019	279,993
2026-09-15	0.019	0.020	0.019	0.020	0.020	349,610
2026-09-14	0.019	0.020	0.019	0.019	0.019	2,542,433
2026-09-11	0.019	0.020	0.019	0.019	0.019	1,121,714
2026-09-10	0.019	0.019	0.018	0.018	0.018	786,526
2026-09-09	0.019	0.020	0.019	0.019	0.019	469,707
2026-09-08	0.020	0.020	0.019	0.019	0.019	7,130
2026-09-07	0.020	0.020	0.019	0.019	0.019	280,387
2026-09-04	0.020	0.020	0.019	0.019	0.019	865,590
2026-09-03	0.020	0.020	0.019	0.020	0.020	57,397
2026-09-02	0.020	0.020	0.019	0.020	0.020	167,943
2026-09-01	0.018	0.019	0.018	0.019	0.019	1,560,303
2026-08-31	0.019	0.019	0.018	0.018	0.018	195,007
2026-08-28	0.019	0.019	0.019	0.019	0.019	10,959
2026-08-27	0.018	0.018	0.018	0.018	0.018	150,000
2026-08-26	0.019	0.019	0.018	0.018	0.018	289,449
2026-08-25	0.018	0.019	0.018	0.019	0.019	384,058
2026-08-24	0.018	0.018	0.018	0.018	0.018	81,888
2026-08-21	0.018	0.019	0.018	0.018	0.018	442,045
2026-08-20	0.019	0.019	0.018	0.018	0.018	1,598,787
2026-08-19	0.018	0.018	0.018	0.018	0.018	915,142
2026-08-18	0.018	0.018	0.018	0.018	0.018	2,718,418
2026-08-17	0.017	0.018	0.017	0.018	0.018	2,102,082
2026-08-14	0.018	0.018	0.017	0.017	0.017	1,678,200
2026-08-13	0.018	0.018	0.018	0.018	0.018	1,054,723
2026-08-12	0.017	0.018	0.017	0.017	0.017	937,790
2026-08-11	0.018	0.018	0.017	0.018	0.018	1,003,362
2026-08-10	0.018	0.018	0.017	0.017	0.017	3,300,705
2026-08-07	0.018	0.018	0.017	0.017	0.017	236,923
2026-08-06	0.018	0.018	0.018	0.018	0.018	235,170
2026-08-05	0.018	0.018	0.017	0.017	0.017	4,790,255
2026-08-04	0.017	0.017	0.016	0.017	0.017	768,910
2026-08-03	0.018	0.018	0.017	0.017	0.017	741,381
2026-07-31	0.017	0.018	0.017	0.018	0.018	2,741,851
2026-07-30	0.018	0.018	0.016	0.017	0.017	8,000,143

Page 1 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.