Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

ADX Energy Ltd (ADX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.00700.0000 (0.00%)

At close: 12:32PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	0.0070	0.0070	0.0070	0.0070	0.0070	337,000
06 Aug 2020	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
05 Aug 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,850,856
04 Aug 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Aug 2020	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
31 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
30 Jul 2020	0.0060	0.0060	0.0060	0.0060	0.0060	336,001
29 Jul 2020	0.0060	0.0060	0.0060	0.0060	0.0060	270,500
28 Jul 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Jul 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,007,294
24 Jul 2020	0.0060	0.0060	0.0060	0.0060	0.0060	479,999
23 Jul 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,900,000
22 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	72,992
21 Jul 2020	0.0070	0.0080	0.0060	0.0060	0.0060	2,529,715
20 Jul 2020	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
17 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	140,900
16 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
14 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	2,277,149
13 Jul 2020	0.0080	0.0080	0.0080	0.0080	0.0080	933,505
10 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	3,550,000
09 Jul 2020	0.0080	0.0080	0.0060	0.0060	0.0060	442,857
08 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
07 Jul 2020	0.0070	0.0070	0.0060	0.0060	0.0060	4,428,862
06 Jul 2020	0.0070	0.0070	0.0060	0.0060	0.0060	1,980,125
03 Jul 2020	0.0080	0.0080	0.0060	0.0060	0.0060	2,277,050
02 Jul 2020	0.0070	0.0070	0.0070	0.0070	0.0070	36,270,769
01 Jul 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,192,000
30 Jun 2020	0.0070	0.0080	0.0070	0.0080	0.0080	396,738
29 Jun 2020	0.0080	0.0080	0.0070	0.0070	0.0070	7,561,397
26 Jun 2020	0.0080	0.0080	0.0070	0.0070	0.0070	4,694,357
25 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	747,393
24 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	964,106
23 Jun 2020	0.0080	0.0090	0.0080	0.0080	0.0080	122,021
22 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	2,248,500
19 Jun 2020	0.0070	0.0075	0.0070	0.0070	0.0070	1,114,202
18 Jun 2020	0.0070	0.0080	0.0070	0.0080	0.0080	3,207,754
17 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	487,505
16 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	2,492,500
15 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	497,149
12 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,659,539
11 Jun 2020	0.0080	0.0080	0.0070	0.0070	0.0070	5,051,433
10 Jun 2020	0.0080	0.0080	0.0070	0.0080	0.0080	5,323,180
09 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	300,000
05 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	209,999
04 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	2,453,999
03 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	756,250
02 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Jun 2020	0.0070	0.0070	0.0070	0.0070	0.0070	2,392,288
29 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	7,324,432
28 May 2020	0.0050	0.0060	0.0050	0.0060	0.0060	20,303,651
27 May 2020	0.0055	0.0055	0.0055	0.0055	0.0055	-
26 May 2020	0.0050	0.0055	0.0050	0.0055	0.0055	425,724
25 May 2020	0.0060	0.0060	0.0050	0.0050	0.0050	3,711,150
22 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	8,167
19 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	3,250,000
15 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,449,400
14 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	344,425
13 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
12 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 May 2020	0.0060	0.0070	0.0060	0.0060	0.0060	1,417,445
08 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 May 2020	0.0060	0.0070	0.0060	0.0060	0.0060	1,362,911
06 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 May 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,598,566
04 May 2020	0.0060	0.0060	0.0050	0.0050	0.0050	177,300
01 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	700,000
30 Apr 2020	0.0060	0.0080	0.0060	0.0060	0.0060	10,143,542
29 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	3,698,460
28 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,497,159
27 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
24 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	446,674
23 Apr 2020	0.0050	0.0060	0.0050	0.0060	0.0060	1,000,000
22 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	397,010
17 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
15 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,341,666
14 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	375,000
09 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
07 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	12,693
03 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
02 Apr 2020	0.0040	0.0050	0.0040	0.0050	0.0050	944,678
01 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
31 Mar 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,155,322
30 Mar 2020	0.0040	0.0050	0.0040	0.0050	0.0050	1,880,928
27 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
24 Mar 2020	0.0050	0.0050	0.0040	0.0040	0.0040	2,510,500
23 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
20 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	6,432,591
19 Mar 2020	0.0050	0.0050	0.0040	0.0040	0.0040	4,745,268
18 Mar 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,144.90-35.40(-0.57%)

ASX 2006,004.80-37.40(-0.62%)

AUD/USD0.7158-0.0076(-1.05%)

Women's Money Movement is back!

ADX Energy Ltd (ADX.AX)

ALL ORDS
6,144.90
-35.40(-0.57%)

ASX 200
6,004.80
-37.40(-0.62%)

AUD/USD
0.7158
-0.0076(-1.05%)