D3 Energy Ltd historical data

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

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
2025-10-20	0.530	0.540	0.485	0.520	0.520	89,776
2025-10-17	0.570	0.570	0.515	0.520	0.520	36,649
2025-10-16	0.560	0.590	0.490	0.590	0.590	154,200
2025-10-15	0.520	0.580	0.515	0.560	0.560	103,166
2025-10-14	0.520	0.525	0.490	0.525	0.525	194,803
2025-10-13	0.470	0.530	0.470	0.500	0.500	170,080
2025-10-10	0.530	0.550	0.465	0.470	0.470	112,351
2025-10-09	0.540	0.545	0.515	0.530	0.530	28,785
2025-10-08	0.590	0.590	0.505	0.530	0.530	117,802
2025-10-07	0.585	0.600	0.550	0.590	0.590	144,555
2025-10-06	0.530	0.595	0.520	0.550	0.550	211,041
2025-10-03	0.500	0.520	0.495	0.515	0.515	56,193
2025-10-02	0.470	0.500	0.470	0.500	0.500	192,249
2025-10-01	0.450	0.480	0.445	0.470	0.470	49,963
2025-09-30	0.405	0.480	0.405	0.480	0.480	117,518
2025-09-29	0.400	0.420	0.400	0.415	0.415	128,482
2025-09-26	0.405	0.420	0.400	0.415	0.415	25,709
2025-09-25	0.425	0.430	0.415	0.425	0.425	42,175
2025-09-24	0.450	0.450	0.430	0.430	0.430	67,277
2025-09-23	0.445	0.480	0.433	0.450	0.450	309,454
2025-09-22	0.440	0.440	0.385	0.425	0.425	209,014
2025-09-19	0.438	0.450	0.430	0.445	0.445	72,016
2025-09-18	0.460	0.465	0.430	0.445	0.445	73,907
2025-09-17	0.475	0.475	0.470	0.470	0.470	4,332
2025-09-16	0.500	0.520	0.470	0.475	0.475	163,507
2025-09-15	0.540	0.550	0.495	0.495	0.495	160,424
2025-09-12	0.495	0.520	0.480	0.500	0.500	130,043
2025-09-11	0.510	0.540	0.470	0.485	0.485	325,475
2025-09-10	0.400	0.545	0.400	0.465	0.465	352,972
2025-09-09	0.400	0.425	0.375	0.400	0.400	372,891
2025-09-08	0.375	0.375	0.335	0.375	0.375	12,691
2025-09-05	0.350	0.380	0.350	0.375	0.375	147,535
2025-09-04	0.340	0.350	0.330	0.350	0.350	219,936
2025-09-03	0.320	0.350	0.320	0.340	0.340	314,753
2025-09-02	0.310	0.330	0.300	0.320	0.320	202,240
2025-09-01	0.290	0.315	0.285	0.300	0.300	641,327
2025-08-29	0.285	0.285	0.280	0.285	0.285	82,266
2025-08-28	0.300	0.300	0.255	0.270	0.270	273,347
2025-08-27	0.300	0.300	0.285	0.300	0.300	11,853
2025-08-26	0.300	0.300	0.290	0.300	0.300	57,115
2025-08-25	0.280	0.310	0.280	0.300	0.300	76,260
2025-08-22	0.290	0.315	0.280	0.315	0.315	63,732
2025-08-21	0.320	0.320	0.280	0.295	0.295	17,190
2025-08-20	0.300	0.330	0.290	0.330	0.330	132,303
2025-08-19	0.305	0.320	0.280	0.295	0.295	93,924

← NewerPage 5 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.