D3 Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.250	0.250	0.240	0.240	0.240	10,995
2026-10-20	0.255	0.255	0.255	0.255	0.255	1
2026-10-19	0.245	0.255	0.245	0.255	0.255	50,182
2026-10-16	0.240	0.245	0.240	0.245	0.245	24,181
2026-10-15	0.250	0.250	0.250	0.250	0.250	829
2026-10-14	0.255	0.260	0.255	0.255	0.255	2,944
2026-10-13	0.260	0.260	0.250	0.250	0.250	24,087
2026-10-12	0.280	0.280	0.280	0.280	0.280	0
2026-10-09	0.300	0.300	0.280	0.280	0.280	19,873
2026-10-08	0.275	0.300	0.275	0.300	0.300	87,333
2026-10-07	0.260	0.275	0.260	0.275	0.275	5,363
2026-10-06	0.280	0.290	0.275	0.290	0.290	120,785
2026-10-05	0.260	0.260	0.245	0.245	0.245	85,813
2026-10-02	0.245	0.250	0.245	0.245	0.245	143,283
2026-10-01	0.245	0.250	0.240	0.245	0.245	162,050
2026-09-30	0.230	0.235	0.230	0.230	0.230	59,014
2026-09-29	0.250	0.250	0.250	0.250	0.250	30,719
2026-09-28	0.250	0.260	0.250	0.250	0.250	21,191
2026-09-25	0.260	0.260	0.250	0.250	0.250	98,155
2026-09-24	0.265	0.265	0.260	0.265	0.265	14,085
2026-09-23	0.260	0.265	0.260	0.265	0.265	44,168
2026-09-22	0.270	0.270	0.255	0.265	0.265	18,308
2026-09-21	0.270	0.270	0.270	0.270	0.270	0
2026-09-18	0.275	0.275	0.265	0.270	0.270	405,705
2026-09-17	0.275	0.275	0.270	0.275	0.275	96,047
2026-09-16	0.290	0.290	0.290	0.290	0.290	0
2026-09-15	0.290	0.290	0.290	0.290	0.290	32,276
2026-09-14	0.290	0.290	0.290	0.290	0.290	10,000
2026-09-11	0.290	0.290	0.270	0.270	0.270	56,940
2026-09-10	0.295	0.295	0.295	0.295	0.295	0
2026-09-09	0.285	0.295	0.285	0.295	0.295	197,786
2026-09-08	0.285	0.285	0.270	0.280	0.280	194,217
2026-09-07	0.290	0.295	0.285	0.295	0.295	108,365
2026-09-04	0.300	0.300	0.300	0.300	0.300	76,670
2026-09-03	0.310	0.313	0.290	0.300	0.300	46,079
2026-09-02	0.320	0.320	0.310	0.310	0.310	58,273
2026-09-01	0.325	0.325	0.320	0.320	0.320	15,503
2026-08-31	0.330	0.330	0.320	0.320	0.320	126,960
2026-08-28	0.340	0.340	0.325	0.335	0.335	823,963
2026-08-27	0.340	0.360	0.330	0.330	0.330	87,841
2026-08-26	0.330	0.330	0.330	0.330	0.330	1
2026-08-25	0.335	0.335	0.335	0.335	0.335	40,507
2026-08-24	0.340	0.340	0.325	0.325	0.325	109,206
2026-08-21	0.340	0.345	0.340	0.340	0.340	11,938
2026-08-20	0.355	0.358	0.340	0.350	0.350	92,690
2026-08-19	0.355	0.355	0.355	0.355	0.355	43,144
2026-08-18	0.345	0.355	0.340	0.355	0.355	45,610
2026-08-17	0.350	0.350	0.335	0.350	0.350	105,211
2026-08-14	0.350	0.355	0.345	0.350	0.350	23,949
2026-08-13	0.325	0.325	0.325	0.325	0.325	39
2026-08-12	0.325	0.345	0.325	0.330	0.330	33,522
2026-08-11	0.340	0.340	0.320	0.320	0.320	94,934
2026-08-10	0.325	0.340	0.320	0.340	0.340	56,131
2026-08-07	0.330	0.330	0.330	0.330	0.330	5,000
2026-08-06	0.315	0.315	0.315	0.315	0.315	73
2026-08-05	0.335	0.335	0.325	0.325	0.325	75,602
2026-08-04	0.335	0.335	0.315	0.315	0.315	48,916
2026-08-03	0.360	0.360	0.330	0.330	0.330	31
2026-07-31	0.360	0.370	0.350	0.360	0.360	87,656
2026-07-30	0.360	0.360	0.330	0.330	0.330	80,881

Page 1 of 2 · 66 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.