D3 Energy Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.365	0.375	0.360	0.370	0.370	91,637
2026-05-04	0.420	0.420	0.365	0.365	0.365	151,338
2026-05-01	0.420	0.420	0.395	0.420	0.420	58,303
2026-04-30	0.400	0.425	0.400	0.415	0.415	90,147
2026-04-29	0.410	0.420	0.385	0.410	0.410	193,429
2026-04-28	0.400	0.420	0.400	0.410	0.410	31,285
2026-04-27	0.445	0.450	0.400	0.425	0.425	62,331
2026-04-24	0.430	0.440	0.400	0.440	0.440	30,607
2026-04-23	0.400	0.440	0.400	0.410	0.410	263,916
2026-04-22	0.385	0.385	0.385	0.385	0.385	3,738

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

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.