D3 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.365	0.365	0.365	0.365	0.365	1,534
2026-02-05	0.365	0.365	0.365	0.365	0.365	8,807
2026-02-04	0.370	0.370	0.370	0.370	0.370	1,818
2026-02-03	0.365	0.370	0.360	0.370	0.370	27,755
2026-02-02	0.360	0.365	0.360	0.365	0.365	1,617
2026-01-30	0.350	0.370	0.350	0.365	0.365	45,871
2026-01-29	0.350	0.350	0.345	0.350	0.350	11,030
2026-01-28	0.340	0.370	0.340	0.350	0.350	70,491
2026-01-27	0.320	0.380	0.320	0.340	0.340	28,540
2026-01-23	0.350	0.350	0.330	0.335	0.335	2,516
2026-01-22	0.350	0.350	0.350	0.350	0.350	6,097
2026-01-21	0.350	0.350	0.350	0.350	0.350	0
2026-01-20	0.350	0.350	0.350	0.350	0.350	6,531
2026-01-19	0.390	0.390	0.380	0.380	0.380	1,499
2026-01-16	0.380	0.390	0.380	0.390	0.390	7,547
2026-01-15	0.365	0.380	0.365	0.380	0.380	20,667
2026-01-14	0.390	0.390	0.365	0.365	0.365	14,897
2026-01-13	0.390	0.390	0.358	0.390	0.390	22,690
2026-01-12	0.355	0.430	0.355	0.390	0.390	63,619
2026-01-09	0.355	0.355	0.355	0.355	0.355	215
2026-01-08	0.370	0.370	0.355	0.355	0.355	3,808
2026-01-07	0.340	0.360	0.340	0.345	0.345	11,610
2026-01-06	0.355	0.370	0.355	0.365	0.365	4,333
2026-01-05	0.385	0.390	0.350	0.355	0.355	7,812
2026-01-02	0.400	0.400	0.345	0.375	0.375	7,733
2025-12-31	0.345	0.400	0.345	0.400	0.400	28,144
2025-12-30	0.320	0.350	0.320	0.350	0.350	35,833
2025-12-29	0.265	0.300	0.265	0.285	0.285	2,220
2025-12-24	0.330	0.330	0.330	0.330	0.330	1,219
2025-12-23	0.310	0.330	0.295	0.330	0.330	20,238
2025-12-22	0.270	0.310	0.240	0.310	0.310	79,278
2025-12-19	0.300	0.300	0.265	0.265	0.265	3,974
2025-12-18	0.295	0.300	0.280	0.300	0.300	75,301
2025-12-17	0.295	0.300	0.275	0.275	0.275	39,478
2025-12-16	0.345	0.345	0.280	0.290	0.290	133,703
2025-12-15	0.345	0.345	0.340	0.345	0.345	81,772
2025-12-12	0.340	0.355	0.340	0.355	0.355	6,769
2025-12-11	0.370	0.370	0.370	0.370	0.370	2,850
2025-12-10	0.365	0.370	0.365	0.365	0.365	5,454
2025-12-09	0.370	0.370	0.330	0.358	0.358	63,781
2025-12-08	0.350	0.370	0.350	0.365	0.365	281,449
2025-12-05	0.325	0.360	0.325	0.350	0.350	112,774
2025-12-04	0.320	0.350	0.320	0.350	0.350	38,645
2025-12-03	0.325	0.345	0.320	0.345	0.345	961
2025-12-02	0.325	0.340	0.325	0.335	0.335	1,745
2025-12-01	0.325	0.325	0.320	0.320	0.320	42,845
2025-11-28	0.330	0.330	0.330	0.330	0.330	0
2025-11-27	0.350	0.360	0.330	0.330	0.330	87,098
2025-11-26	0.350	0.350	0.340	0.345	0.345	54,993
2025-11-25	0.365	0.375	0.355	0.375	0.375	21,232
2025-11-24	0.400	0.400	0.365	0.385	0.385	20,589
2025-11-21	0.400	0.400	0.400	0.400	0.400	446
2025-11-20	0.400	0.400	0.400	0.400	0.400	10,492
2025-11-19	0.385	0.395	0.385	0.395	0.395	15,306
2025-11-18	0.400	0.400	0.375	0.375	0.375	33,328
2025-11-17	0.360	0.390	0.360	0.390	0.390	2,917
2025-11-14	0.410	0.410	0.385	0.400	0.400	21,264
2025-11-13	0.450	0.450	0.405	0.410	0.410	150,546
2025-11-12	0.435	0.480	0.435	0.450	0.450	43,155
2025-11-11	0.320	0.420	0.320	0.415	0.415	132,584

← NewerPage 4 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.