D3 Energy Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.400	0.400	0.325	0.325	0.325	42,402
2025-11-07	0.520	0.520	0.400	0.405	0.405	7,072
2025-11-06	0.400	0.420	0.400	0.420	0.420	79,878
2025-11-05	0.445	0.445	0.413	0.420	0.420	33,092
2025-11-04	0.490	0.490	0.440	0.440	0.440	49,385
2025-11-03	0.485	0.515	0.475	0.483	0.483	46,055
2025-10-31	0.445	0.470	0.435	0.470	0.470	51,815
2025-10-30	0.460	0.470	0.450	0.455	0.455	41,358
2025-10-29	0.470	0.470	0.465	0.465	0.465	54,011
2025-10-28	0.470	0.470	0.455	0.465	0.465	212,678
2025-10-27	0.500	0.500	0.450	0.460	0.460	1,630
2025-10-24	0.475	0.475	0.475	0.475	0.475	0
2025-10-23	0.500	0.500	0.430	0.475	0.475	84,626
2025-10-22	0.520	0.520	0.495	0.500	0.500	134,023
2025-10-21	0.520	0.520	0.520	0.520	0.520	30,604

← NewerPage 5 of 5 · 255 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.