Australia markets closed

ADX Energy Ltd (ADX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250+0.0050 (+4.17%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.12000.12500.11700.12500.12503,612,152
27 Mar 20240.12000.12500.11750.12500.12503,612,152
26 Mar 20240.12000.12000.11500.12000.12003,021,971
25 Mar 20240.12000.12500.11500.12000.12004,817,300
24 Mar 20240.13500.13500.11000.12000.120018,530,527
21 Mar 20240.16000.19000.16000.19000.19007,847,574
20 Mar 20240.17000.18000.15000.16500.165010,746,155
19 Mar 20240.18000.20000.16500.17000.170010,629,473
18 Mar 20240.23500.24750.17250.18000.180026,059,560
17 Mar 20240.11500.23000.11500.23000.230027,510,692
14 Mar 20240.11500.11500.10500.11500.11501,184,041
13 Mar 20240.11500.12000.11000.11500.11501,421,119
12 Mar 20240.11500.11500.11000.11500.1150690,278
11 Mar 20240.10500.11500.10500.11000.1100476,100
10 Mar 20240.11000.11500.10500.10500.1050843,491
07 Mar 20240.11500.12000.11500.12000.1200861,998
06 Mar 20240.11500.11500.11000.11000.1100465,557
05 Mar 20240.11000.11250.10500.10500.1050402,260
04 Mar 20240.11500.11500.11250.11500.1150789,270
03 Mar 20240.11000.11500.09700.10500.10501,512,342
29 Feb 20240.11000.12000.10500.10500.10501,122,652
28 Feb 20240.10500.10500.10000.10000.10001,135,791
27 Feb 20240.11500.12000.09800.10000.10001,950,427
26 Feb 20240.11500.12000.11500.12000.1200459,488
25 Feb 20240.12000.12000.11000.11000.1100690,265
22 Feb 20240.12000.12000.11500.12000.12001,833,821
21 Feb 20240.11500.12000.11500.12000.1200371,182
20 Feb 20240.11500.12000.11500.11500.1150658,844
19 Feb 20240.11000.11250.11000.11250.1125415,134
18 Feb 20240.11000.11500.10500.11500.11501,679,191
15 Feb 20240.11000.11000.10000.10500.1050641,835
14 Feb 20240.11000.11000.10250.10250.1025388,870
13 Feb 20240.10500.11000.10500.10500.1050473,606
12 Feb 20240.10500.10500.10000.10000.1000565,852
11 Feb 20240.10500.11000.09700.10500.1050432,051
08 Feb 20240.10500.10500.10000.10000.1000106,610
07 Feb 20240.10500.10500.09900.10500.1050194,469
06 Feb 20240.10000.10500.10000.10000.100096,508
05 Feb 20240.10000.10250.09900.09900.0990660,397
04 Feb 20240.10500.10500.10000.10000.1000104,511
01 Feb 20240.09800.10500.09700.10500.1050967,235
31 Jan 20240.09700.09800.09700.09800.0980327,883
30 Jan 20240.09800.10000.09700.09700.0970275,807
29 Jan 20240.09600.09700.09600.09600.0960822,244
28 Jan 20240.09700.09700.09500.09600.0960168,176
24 Jan 20240.09600.09900.09600.09900.099027,600
23 Jan 20240.09500.09900.09500.09800.098021,845
22 Jan 20240.09500.09700.09500.09500.0950138,292
21 Jan 20240.09300.09500.09300.09500.0950286,003
18 Jan 20240.09500.09500.09500.09500.0950144,099
17 Jan 20240.09500.09600.09500.09500.095096,176
16 Jan 20240.09600.09900.09600.09600.0960389,108
15 Jan 20240.09800.09800.09500.09600.0960196,528
14 Jan 20240.10000.10000.09800.09800.098025,495
11 Jan 20240.09900.10000.09900.09900.099086,441
10 Jan 20240.10000.10000.09900.09900.0990185,255
09 Jan 20240.10500.10500.09900.09900.0990378,428
08 Jan 20240.09800.09800.09800.09800.0980-
07 Jan 20240.10500.10500.09800.09800.0980596,469
04 Jan 20240.10500.10500.09900.10000.100031,023
03 Jan 20240.10000.10000.10000.10000.100089,250
02 Jan 20240.10000.10500.09600.10000.1000508,336
01 Jan 20240.10000.10000.10000.10000.100020,005
28 Dec 20230.10000.10000.09900.09900.0990598,506
27 Dec 20230.10000.10500.10000.10000.100023,691
26 Dec 20230.10500.10500.10000.10500.105012,526
21 Dec 20230.09600.10000.09600.09800.0980641,284
20 Dec 20230.09500.09900.09500.09600.0960538,752
19 Dec 20230.09400.09500.09300.09400.0940242,104
18 Dec 20230.09200.09300.09200.09200.0920356,966
17 Dec 20230.09400.09500.09300.09300.0930877,233
14 Dec 20230.09300.09300.09200.09200.0920197,472
13 Dec 20230.09200.09200.09000.09200.0920186,273
12 Dec 20230.09200.09300.09100.09200.092083,687
11 Dec 20230.09600.09900.08800.08900.08901,932,809
10 Dec 20230.11500.11500.09600.09600.09602,169,783
07 Dec 20230.11000.11500.11000.11500.11501,073,419
06 Dec 20230.10500.11000.10500.11000.11001,683,912
05 Dec 20230.10500.10500.10000.10000.1000384,531
04 Dec 20230.10000.10500.10000.10000.1000212,978
03 Dec 20230.11000.11500.10000.10000.10001,519,327
30 Nov 20230.11000.11000.10500.10500.1050645,293
29 Nov 20230.10000.11000.10000.11000.11001,278,588
28 Nov 20230.10000.10500.10000.10000.10001,247,271
27 Nov 20230.10000.10000.10000.10000.10009,012
26 Nov 20230.09700.10000.09600.09600.0960196,658
23 Nov 20230.10000.10000.09700.09700.0970279,466
22 Nov 20230.10000.10500.10000.10000.1000868,921
21 Nov 20230.10500.10500.09400.09700.09702,762,957
20 Nov 20230.11500.11500.11500.11500.1150-
19 Nov 20230.11500.11500.11500.11500.1150-
16 Nov 20230.11500.11500.11500.11500.115097,723
15 Nov 20230.12000.12000.11500.12000.1200170,488
14 Nov 20230.11500.12000.11000.12000.1200153,811
13 Nov 20230.11500.12000.11000.11500.1150684,450
12 Nov 20230.12000.12500.11500.11500.1150316,549
09 Nov 20230.12000.12000.11500.11500.1150280,077
08 Nov 20230.12000.12000.11500.11500.1150235,805
07 Nov 20230.13000.13000.12000.12000.120039,411
06 Nov 20230.12500.13000.12250.13000.1300273,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...