News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

ADX Energy Ltd (ADX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 03:25PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	0.0070	0.0070	0.0065	0.0070	0.0070	12,422,802
28 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	352,534
24 June 2022	0.0065	0.0070	0.0060	0.0070	0.0070	4,370,000
23 June 2022	0.0070	0.0070	0.0065	0.0070	0.0070	4,885,637
22 June 2022	0.0070	0.0070	0.0060	0.0070	0.0070	787,010
21 June 2022	0.0070	0.0070	0.0065	0.0070	0.0070	4,406,098
20 June 2022	0.0060	0.0070	0.0060	0.0070	0.0070	3,642,552
17 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	14,737,227
16 June 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 June 2022	0.0070	0.0075	0.0070	0.0070	0.0070	3,095,975
14 June 2022	0.0070	0.0080	0.0070	0.0080	0.0080	9,741,548
10 June 2022	0.0080	0.0080	0.0070	0.0070	0.0070	509,206
09 June 2022	0.0090	0.0090	0.0080	0.0090	0.0090	4,378,056
08 June 2022	0.0080	0.0090	0.0080	0.0090	0.0090	1,482,355
07 June 2022	0.0090	0.0090	0.0080	0.0080	0.0080	3,048,367
06 June 2022	0.0080	0.0080	0.0080	0.0080	0.0080	22,160,237
03 June 2022	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
02 June 2022	0.0080	0.0080	0.0080	0.0080	0.0080	3,500,000
01 June 2022	0.0090	0.0090	0.0080	0.0085	0.0085	3,548,820
31 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	406,888
30 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,891,445
27 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	3,320,996
26 May 2022	0.0080	0.0090	0.0080	0.0080	0.0080	2,132,200
25 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,880,867
24 May 2022	0.0080	0.0085	0.0080	0.0085	0.0085	1,033,335
23 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,343,083
20 May 2022	0.0080	0.0090	0.0080	0.0080	0.0080	2,194,160
19 May 2022	0.0080	0.0080	0.0070	0.0080	0.0080	4,071,151
18 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	3,375,000
17 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	6,055,268
16 May 2022	0.0080	0.0080	0.0075	0.0080	0.0080	11,717,000
13 May 2022	0.0075	0.0075	0.0075	0.0075	0.0075	91,416
12 May 2022	0.0080	0.0080	0.0075	0.0080	0.0080	3,954,422
11 May 2022	0.0070	0.0075	0.0070	0.0070	0.0070	1,728,364
10 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	6,417,418
09 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	5,025,367
06 May 2022	0.0080	0.0080	0.0070	0.0070	0.0070	5,564,366
05 May 2022	0.0080	0.0080	0.0080	0.0080	0.0080	4,201,887
04 May 2022	0.0090	0.0090	0.0080	0.0080	0.0080	10,468,777
03 May 2022	0.0080	0.0085	0.0080	0.0080	0.0080	12,080,411
02 May 2022	0.0080	0.0080	0.0075	0.0080	0.0080	8,728,334
29 Apr 2022	0.0080	0.0080	0.0075	0.0080	0.0080	12,769,595
28 Apr 2022	0.0080	0.0080	0.0080	0.0080	0.0080	8,713,604
27 Apr 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,432,581
26 Apr 2022	0.0080	0.0080	0.0070	0.0070	0.0070	4,224,552
22 Apr 2022	0.0080	0.0080	0.0070	0.0070	0.0070	2,308,997
21 Apr 2022	0.0080	0.0080	0.0070	0.0080	0.0080	11,865,514
20 Apr 2022	0.0070	0.0075	0.0070	0.0075	0.0075	1,411,374
19 Apr 2022	0.0070	0.0070	0.0070	0.0070	0.0070	1,026,502
14 Apr 2022	0.0070	0.0075	0.0070	0.0070	0.0070	2,609,912
13 Apr 2022	0.0080	0.0080	0.0070	0.0070	0.0070	2,489,558
12 Apr 2022	0.0080	0.0080	0.0075	0.0080	0.0080	2,137,252
11 Apr 2022	0.0080	0.0080	0.0070	0.0070	0.0070	8,628,129
08 Apr 2022	0.0080	0.0080	0.0075	0.0075	0.0075	930,333
07 Apr 2022	0.0080	0.0080	0.0075	0.0075	0.0075	1,993,389
06 Apr 2022	0.0070	0.0080	0.0070	0.0075	0.0075	2,416,206
05 Apr 2022	0.0070	0.0075	0.0070	0.0070	0.0070	1,393,304
04 Apr 2022	0.0070	0.0075	0.0070	0.0070	0.0070	940,690
01 Apr 2022	0.0080	0.0080	0.0075	0.0080	0.0080	6,448,859
31 Mar 2022	0.0080	0.0080	0.0075	0.0080	0.0080	7,498,438
30 Mar 2022	0.0080	0.0090	0.0080	0.0080	0.0080	4,464,995
29 Mar 2022	0.0090	0.0090	0.0080	0.0080	0.0080	12,138,170
28 Mar 2022	0.0090	0.0090	0.0080	0.0080	0.0080	1,449,140
25 Mar 2022	0.0090	0.0090	0.0080	0.0080	0.0080	7,784,151
24 Mar 2022	0.0080	0.0090	0.0080	0.0080	0.0080	1,528,337
23 Mar 2022	0.0080	0.0080	0.0075	0.0080	0.0080	3,358,012
22 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,124,251
21 Mar 2022	0.0080	0.0080	0.0075	0.0080	0.0080	2,891,756
18 Mar 2022	0.0080	0.0085	0.0080	0.0080	0.0080	3,216,833
17 Mar 2022	0.0080	0.0090	0.0080	0.0080	0.0080	3,392,022
16 Mar 2022	0.0080	0.0085	0.0080	0.0085	0.0085	517,711
15 Mar 2022	0.0090	0.0090	0.0080	0.0080	0.0080	3,850,633
14 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	3,392,997
11 Mar 2022	0.0080	0.0080	0.0080	0.0080	0.0080	2,498,731
10 Mar 2022	0.0090	0.0090	0.0080	0.0080	0.0080	5,299,775
09 Mar 2022	0.0080	0.0090	0.0080	0.0090	0.0090	2,737,947
08 Mar 2022	0.0080	0.0080	0.0075	0.0080	0.0080	7,587,159
07 Mar 2022	0.0080	0.0080	0.0075	0.0080	0.0080	2,902,044
04 Mar 2022	0.0080	0.0090	0.0080	0.0080	0.0080	10,882,817
03 Mar 2022	0.0080	0.0090	0.0080	0.0080	0.0080	3,831,818
02 Mar 2022	0.0090	0.0090	0.0080	0.0090	0.0090	9,084,330
01 Mar 2022	0.0080	0.0090	0.0075	0.0080	0.0080	16,939,229
28 Feb 2022	0.0080	0.0080	0.0075	0.0075	0.0075	2,367,810
25 Feb 2022	0.0070	0.0080	0.0070	0.0075	0.0075	5,281,939
24 Feb 2022	0.0080	0.0080	0.0070	0.0070	0.0070	1,218,714
23 Feb 2022	0.0080	0.0080	0.0070	0.0080	0.0080	1,325,341
22 Feb 2022	0.0075	0.0075	0.0075	0.0075	0.0075	2,250,000
21 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,220,058
18 Feb 2022	0.0080	0.0090	0.0080	0.0080	0.0080	1,089,457
17 Feb 2022	0.0090	0.0090	0.0080	0.0080	0.0080	579,836
16 Feb 2022	0.0080	0.0080	0.0080	0.0080	0.0080	1,908,115
15 Feb 2022	0.0075	0.0080	0.0075	0.0080	0.0080	1,818,824
14 Feb 2022	0.0080	0.0080	0.0075	0.0080	0.0080	8,120,153
11 Feb 2022	0.0090	0.0090	0.0080	0.0085	0.0085	2,039,787
10 Feb 2022	0.0080	0.0085	0.0080	0.0085	0.0085	3,649,389
09 Feb 2022	0.0080	0.0085	0.0080	0.0085	0.0085	2,866,632
08 Feb 2022	0.0085	0.0085	0.0080	0.0085	0.0085	5,446,999
07 Feb 2022	0.0085	0.0085	0.0080	0.0080	0.0080	1,521,243
04 Feb 2022	0.0080	0.0085	0.0080	0.0085	0.0085	428,898
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6878-0.0005(-0.07%)

ASX 2006,700.20-63.40(-0.94%)

OIL109.60-0.18(-0.16%)

GOLD1,819.90+2.40(+0.13%)

BTC-AUD29,216.16-538.78(-1.81%)

News that makes you smarter and richer... For free.

ADX Energy Ltd (ADX.AX)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6878
-0.0005(-0.07%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
109.60
-0.18(-0.16%)

GOLD
1,819.90
+2.40(+0.13%)

BTC-AUD
29,216.16
-538.78(-1.81%)