D3 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.360	0.360	0.360	0.360	0.360	46
2026-07-28	0.350	0.350	0.350	0.350	0.350	79
2026-07-27	0.350	0.360	0.350	0.360	0.360	17,921
2026-07-24	0.355	0.380	0.355	0.380	0.380	158,168
2026-07-23	0.315	0.370	0.315	0.355	0.355	169,832
2026-07-22	0.310	0.310	0.310	0.310	0.310	1
2026-07-21	0.340	0.345	0.310	0.310	0.310	72,852
2026-07-20	0.340	0.340	0.320	0.320	0.320	34,451
2026-07-17	0.345	0.345	0.345	0.345	0.345	14,250
2026-07-16	0.350	0.350	0.310	0.310	0.310	25,220
2026-07-15	0.385	0.385	0.350	0.350	0.350	28,000
2026-07-14	0.340	0.385	0.330	0.385	0.385	82,991
2026-07-13	0.310	0.310	0.300	0.310	0.310	65,672
2026-07-10	0.305	0.325	0.300	0.325	0.325	40,078
2026-07-09	0.335	0.335	0.305	0.320	0.320	25,352
2026-07-08	0.310	0.345	0.310	0.340	0.340	50,461
2026-07-07	0.320	0.330	0.310	0.310	0.310	91,517
2026-07-06	0.330	0.330	0.325	0.330	0.330	11,724
2026-07-03	0.340	0.340	0.333	0.340	0.340	65,399
2026-07-02	0.305	0.330	0.305	0.330	0.330	50,170
2026-07-01	0.350	0.350	0.305	0.305	0.305	85,439
2026-06-30	0.315	0.370	0.310	0.370	0.370	385,411
2026-06-29	0.320	0.320	0.310	0.310	0.310	13,423
2026-06-26	0.305	0.330	0.300	0.300	0.300	68,762
2026-06-25	0.310	0.310	0.310	0.310	0.310	20,601
2026-06-24	0.290	0.310	0.285	0.310	0.310	149,393
2026-06-23	0.315	0.315	0.270	0.280	0.280	148,285
2026-06-22	0.320	0.330	0.315	0.325	0.325	39,916
2026-06-19	0.320	0.330	0.318	0.330	0.330	61,666
2026-06-18	0.320	0.320	0.315	0.315	0.315	1,535
2026-06-17	0.325	0.325	0.315	0.320	0.320	62,701
2026-06-16	0.360	0.360	0.360	0.360	0.360	0
2026-06-15	0.340	0.360	0.340	0.360	0.360	8,970
2026-06-12	0.350	0.350	0.335	0.335	0.335	22,127
2026-06-11	0.295	0.335	0.295	0.335	0.335	110,401
2026-06-10	0.335	0.335	0.300	0.310	0.310	66,403
2026-06-09	0.350	0.350	0.330	0.330	0.330	41,821
2026-06-05	0.360	0.360	0.355	0.355	0.355	31,589
2026-06-04	0.360	0.360	0.360	0.360	0.360	0
2026-06-03	0.360	0.365	0.360	0.360	0.360	41,683
2026-06-02	0.385	0.385	0.360	0.360	0.360	136,009
2026-06-01	0.350	0.385	0.350	0.385	0.385	27,998
2026-05-29	0.360	0.375	0.350	0.375	0.375	172,489
2026-05-28	0.370	0.375	0.365	0.365	0.365	167,674
2026-05-27	0.390	0.390	0.375	0.375	0.375	24,793
2026-05-26	0.380	0.390	0.380	0.385	0.385	91,806
2026-05-25	0.375	0.395	0.375	0.375	0.375	34,471
2026-05-22	0.380	0.380	0.375	0.375	0.375	69,666
2026-05-21	0.355	0.370	0.355	0.370	0.370	69,570
2026-05-20	0.380	0.385	0.365	0.365	0.365	123,490
2026-05-19	0.385	0.395	0.370	0.380	0.380	89,660
2026-05-18	0.370	0.385	0.370	0.385	0.385	5,281
2026-05-15	0.385	0.385	0.375	0.375	0.375	14,688
2026-05-14	0.383	0.390	0.380	0.390	0.390	71,677
2026-05-13	0.390	0.400	0.380	0.380	0.380	213,881
2026-05-12	0.380	0.395	0.380	0.395	0.395	69,056
2026-05-11	0.400	0.400	0.390	0.390	0.390	25,671
2026-05-08	0.380	0.410	0.380	0.405	0.405	93,271
2026-05-07	0.370	0.375	0.370	0.375	0.375	26,150
2026-05-06	0.365	0.365	0.343	0.350	0.350	36,590

← NewerPage 2 of 5 · 255 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.