Australia markets close in 4 minutes

ADX Energy Ltd (ADX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1050+0.0070 (+7.14%)
As of 01:09PM AEST. Market open.
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.10000.10500.10000.10500.1050519,729
12 July 20240.10000.10000.09800.09800.098044,099
11 July 20240.10000.10500.09800.09900.0990197,764
10 July 20240.10000.10000.09900.10000.1000467,854
09 July 20240.09900.10500.09900.10000.1000261,848
08 July 20240.10000.10500.09900.09900.0990679,733
05 July 20240.10500.10500.09900.10000.1000977,010
04 July 20240.10000.10500.10000.10000.1000556,524
03 July 20240.10500.10500.10000.10000.1000194,347
02 July 20240.10500.10500.10000.10500.1050433,256
01 July 20240.10000.10500.09800.10500.10501,528,693
28 June 20240.10000.10000.09700.09700.0970413,848
27 June 20240.09800.10000.09600.09600.0960811,482
26 June 20240.09600.10000.09600.09800.0980806,132
25 June 20240.09400.09900.09300.09300.0930673,858
24 June 20240.09000.09800.09000.09300.09301,188,155
21 June 20240.09000.09200.08900.08900.0890425,651
20 June 20240.08700.09100.08700.09000.09001,391,632
19 June 20240.08700.08700.08500.08600.086087,938
18 June 20240.08300.08300.08300.08300.083034,746
17 June 20240.08700.08700.08200.08300.0830989,773
14 June 20240.08500.08600.08300.08300.08301,076,257
13 June 20240.08700.08800.08500.08600.0860686,788
12 June 20240.09000.09000.08700.08800.0880199,798
11 June 20240.09000.09000.08800.08900.0890564,429
07 June 20240.08700.09300.08700.09000.0900622,031
06 June 20240.08700.08700.08600.08700.0870275,390
05 June 20240.08700.08700.08500.08700.08701,252,058
04 June 20240.08700.08700.08600.08600.0860123,881
03 June 20240.08500.08600.08500.08600.0860447,380
31 May 20240.08600.08700.08500.08500.08501,372,214
30 May 20240.08700.08700.08500.08500.085095,499
29 May 20240.08700.08800.08600.08700.08702,505,165
28 May 20240.09000.09000.08400.08400.0840816,473
27 May 20240.08900.08900.08700.08700.0870247,690
24 May 20240.08700.08900.08700.08900.0890572,367
23 May 20240.09000.09000.08700.09000.0900553,792
22 May 20240.09000.09000.08700.09000.0900356,114
21 May 20240.09000.09000.08900.08900.0890194,975
20 May 20240.09000.09200.09000.09000.0900581,891
17 May 20240.09100.09100.09000.09000.0900319,926
16 May 20240.09500.09500.09000.09100.0910816,822
15 May 20240.09500.09500.09000.09400.09401,196,922
14 May 20240.09700.09700.09600.09700.0970268,193
13 May 20240.09700.09800.09500.09500.0950449,645
10 May 20240.09800.09800.09500.09500.0950405,926
09 May 20240.09800.09900.09600.09800.09801,458,725
08 May 20240.10000.10000.09800.09800.0980664,643
07 May 20240.10000.10000.09500.10000.10002,394,101
06 May 20240.10500.10500.10000.10000.10003,327,912
03 May 20240.10500.11000.10500.11000.11001,352,261
02 May 20240.11000.11000.10000.10000.10003,628,009
01 May 20240.11500.11500.11500.11500.1150-
30 Apr 20240.11500.11500.11500.11500.1150-
29 Apr 20240.11500.11500.11500.11500.1150773,441
26 Apr 20240.12000.12000.11500.11500.1150289,581
24 Apr 20240.12000.12000.11500.12000.12001,334,430
23 Apr 20240.12000.12000.11500.12000.1200352,821
22 Apr 20240.11500.12000.11500.11500.1150141,522
19 Apr 20240.12500.12500.11500.11500.1150282,375
18 Apr 20240.12000.13000.12000.12000.1200750,564
17 Apr 20240.12000.12500.12000.12000.1200495,590
16 Apr 20240.12500.12500.12000.12000.1200820,101
15 Apr 20240.12500.13000.12000.12000.1200618,883
12 Apr 20240.11500.12000.11500.12000.1200471,893
11 Apr 20240.11500.12000.11500.11500.115064,768
10 Apr 20240.12000.12000.11500.11500.1150431,673
09 Apr 20240.12000.12500.11500.11500.1150242,125
08 Apr 20240.12000.13000.12000.12000.12001,530,517
05 Apr 20240.12000.12000.11500.12000.1200192,992
04 Apr 20240.11500.12500.11500.12000.1200683,913
03 Apr 20240.12000.12250.11500.11500.11501,251,970
02 Apr 20240.12500.14000.12000.12000.12004,640,644
28 Mar 20240.12000.12500.11750.12500.12503,612,152
27 Mar 20240.12000.12000.11500.12000.12003,021,971
26 Mar 20240.12000.12500.11500.12000.12004,817,300
25 Mar 20240.13500.13500.11000.12000.120018,530,527
22 Mar 20240.16000.19000.16000.19000.19007,847,574
21 Mar 20240.17000.18000.15000.16500.165010,746,155
20 Mar 20240.18000.20000.16500.17000.170010,629,473
19 Mar 20240.23500.24750.17250.18000.180026,059,560
18 Mar 20240.11500.23000.11500.23000.230027,510,692
15 Mar 20240.11500.11500.10500.11500.11501,184,041
14 Mar 20240.11500.12000.11000.11500.11501,421,119
13 Mar 20240.11500.11500.11000.11500.1150690,278
12 Mar 20240.10500.11500.10500.11000.1100476,100
11 Mar 20240.11000.11500.10500.10500.1050843,491
08 Mar 20240.11500.12000.11500.12000.1200861,998
07 Mar 20240.11500.11500.11000.11000.1100465,557
06 Mar 20240.11000.11250.10500.10500.1050402,260
05 Mar 20240.11500.11500.11250.11500.1150789,270
04 Mar 20240.11000.11500.09700.10500.10501,512,342
01 Mar 20240.11000.12000.10500.10500.10501,122,652
29 Feb 20240.10500.10500.10000.10000.10001,135,791
28 Feb 20240.11500.12000.09800.10000.10001,950,427
27 Feb 20240.11500.12000.11500.12000.1200459,488
26 Feb 20240.12000.12000.11000.11000.1100690,265
23 Feb 20240.12000.12000.11500.12000.12001,833,821
22 Feb 20240.11500.12000.11500.12000.1200371,182
21 Feb 20240.11500.12000.11500.11500.1150658,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...