D3 Energy Ltd historical data

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

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
2026-04-21	0.400	0.400	0.385	0.395	0.395	66,660
2026-04-20	0.400	0.405	0.385	0.385	0.385	113,658
2026-04-17	0.390	0.400	0.390	0.400	0.400	18,964
2026-04-16	0.390	0.400	0.390	0.395	0.395	159,772
2026-04-15	0.390	0.400	0.375	0.390	0.390	56,263
2026-04-14	0.400	0.400	0.375	0.390	0.390	84,217
2026-04-13	0.405	0.405	0.365	0.375	0.375	54,529
2026-04-10	0.365	0.400	0.365	0.400	0.400	43,024
2026-04-09	0.360	0.365	0.360	0.365	0.365	125,143
2026-04-08	0.380	0.380	0.360	0.360	0.360	106,135
2026-04-07	0.395	0.400	0.380	0.380	0.380	125,556
2026-04-02	0.410	0.410	0.383	0.390	0.390	240,235
2026-04-01	0.450	0.450	0.413	0.413	0.413	55,071
2026-03-31	0.370	0.400	0.365	0.400	0.400	255,472
2026-03-30	0.370	0.395	0.360	0.360	0.360	367,290
2026-03-27	0.450	0.460	0.410	0.420	0.420	28,321
2026-03-26	0.455	0.455	0.440	0.450	0.450	29,556
2026-03-25	0.470	0.475	0.440	0.455	0.455	230,598
2026-03-24	0.440	0.470	0.425	0.470	0.470	115,392
2026-03-23	0.450	0.470	0.425	0.435	0.435	112,742
2026-03-20	0.470	0.470	0.470	0.470	0.470	0
2026-03-19	0.470	0.470	0.470	0.470	0.470	0
2026-03-18	0.475	0.475	0.455	0.470	0.470	8,996
2026-03-17	0.470	0.480	0.460	0.475	0.475	213,967
2026-03-16	0.480	0.485	0.460	0.465	0.465	70,713
2026-03-13	0.450	0.495	0.438	0.485	0.485	153,456
2026-03-12	0.470	0.470	0.440	0.450	0.450	20,816
2026-03-11	0.440	0.470	0.440	0.470	0.470	330,644
2026-03-10	0.425	0.440	0.405	0.440	0.440	227,103
2026-03-09	0.390	0.425	0.355	0.425	0.425	409,549
2026-03-06	0.370	0.390	0.370	0.380	0.380	55,397
2026-03-05	0.330	0.370	0.330	0.370	0.370	21,178
2026-03-04	0.330	0.330	0.300	0.330	0.330	15,256
2026-03-03	0.350	0.370	0.330	0.330	0.330	12,280
2026-03-02	0.370	0.370	0.305	0.350	0.350	18,973
2026-02-27	0.370	0.380	0.370	0.370	0.370	78,300
2026-02-26	0.375	0.375	0.370	0.370	0.370	19,593
2026-02-25	0.375	0.380	0.375	0.375	0.375	78,604
2026-02-24	0.375	0.390	0.375	0.380	0.380	39,721
2026-02-23	0.380	0.380	0.375	0.375	0.375	13,761
2026-02-20	0.365	0.380	0.365	0.380	0.380	162,621
2026-02-19	0.360	0.360	0.360	0.360	0.360	0
2026-02-18	0.345	0.360	0.330	0.360	0.360	7,314
2026-02-17	0.340	0.345	0.340	0.345	0.345	3,541
2026-02-16	0.340	0.345	0.340	0.345	0.345	309
2026-02-13	0.345	0.345	0.345	0.345	0.345	3,579
2026-02-12	0.350	0.350	0.340	0.345	0.345	3,663
2026-02-11	0.280	0.340	0.280	0.340	0.340	8,137
2026-02-10	0.365	0.370	0.365	0.365	0.365	26,603
2026-02-09	0.365	0.365	0.365	0.365	0.365	3,946

← NewerPage 3 of 11 · 622 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.