Australia markets open in 28 minutes

ADX Energy Ltd (ADX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00700.0000 (0.00%)
At close: 03:25PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.00700.00700.00650.00700.007012,422,802
28 June 20220.00700.00700.00700.00700.0070-
27 June 20220.00700.00700.00700.00700.0070352,534
24 June 20220.00650.00700.00600.00700.00704,370,000
23 June 20220.00700.00700.00650.00700.00704,885,637
22 June 20220.00700.00700.00600.00700.0070787,010
21 June 20220.00700.00700.00650.00700.00704,406,098
20 June 20220.00600.00700.00600.00700.00703,642,552
17 June 20220.00700.00700.00700.00700.007014,737,227
16 June 20220.00700.00700.00700.00700.0070-
15 June 20220.00700.00750.00700.00700.00703,095,975
14 June 20220.00700.00800.00700.00800.00809,741,548
10 June 20220.00800.00800.00700.00700.0070509,206
09 June 20220.00900.00900.00800.00900.00904,378,056
08 June 20220.00800.00900.00800.00900.00901,482,355
07 June 20220.00900.00900.00800.00800.00803,048,367
06 June 20220.00800.00800.00800.00800.008022,160,237
03 June 20220.00800.00800.00800.00800.0080100,000
02 June 20220.00800.00800.00800.00800.00803,500,000
01 June 20220.00900.00900.00800.00850.00853,548,820
31 May 20220.00900.00900.00800.00800.0080406,888
30 May 20220.00800.00800.00800.00800.00801,891,445
27 May 20220.00900.00900.00800.00800.00803,320,996
26 May 20220.00800.00900.00800.00800.00802,132,200
25 May 20220.00800.00800.00800.00800.00802,880,867
24 May 20220.00800.00850.00800.00850.00851,033,335
23 May 20220.00800.00800.00800.00800.00802,343,083
20 May 20220.00800.00900.00800.00800.00802,194,160
19 May 20220.00800.00800.00700.00800.00804,071,151
18 May 20220.00900.00900.00800.00800.00803,375,000
17 May 20220.00900.00900.00800.00800.00806,055,268
16 May 20220.00800.00800.00750.00800.008011,717,000
13 May 20220.00750.00750.00750.00750.007591,416
12 May 20220.00800.00800.00750.00800.00803,954,422
11 May 20220.00700.00750.00700.00700.00701,728,364
10 May 20220.00800.00800.00700.00700.00706,417,418
09 May 20220.00800.00800.00700.00700.00705,025,367
06 May 20220.00800.00800.00700.00700.00705,564,366
05 May 20220.00800.00800.00800.00800.00804,201,887
04 May 20220.00900.00900.00800.00800.008010,468,777
03 May 20220.00800.00850.00800.00800.008012,080,411
02 May 20220.00800.00800.00750.00800.00808,728,334
29 Apr 20220.00800.00800.00750.00800.008012,769,595
28 Apr 20220.00800.00800.00800.00800.00808,713,604
27 Apr 20220.00800.00800.00700.00700.00701,432,581
26 Apr 20220.00800.00800.00700.00700.00704,224,552
22 Apr 20220.00800.00800.00700.00700.00702,308,997
21 Apr 20220.00800.00800.00700.00800.008011,865,514
20 Apr 20220.00700.00750.00700.00750.00751,411,374
19 Apr 20220.00700.00700.00700.00700.00701,026,502
14 Apr 20220.00700.00750.00700.00700.00702,609,912
13 Apr 20220.00800.00800.00700.00700.00702,489,558
12 Apr 20220.00800.00800.00750.00800.00802,137,252
11 Apr 20220.00800.00800.00700.00700.00708,628,129
08 Apr 20220.00800.00800.00750.00750.0075930,333
07 Apr 20220.00800.00800.00750.00750.00751,993,389
06 Apr 20220.00700.00800.00700.00750.00752,416,206
05 Apr 20220.00700.00750.00700.00700.00701,393,304
04 Apr 20220.00700.00750.00700.00700.0070940,690
01 Apr 20220.00800.00800.00750.00800.00806,448,859
31 Mar 20220.00800.00800.00750.00800.00807,498,438
30 Mar 20220.00800.00900.00800.00800.00804,464,995
29 Mar 20220.00900.00900.00800.00800.008012,138,170
28 Mar 20220.00900.00900.00800.00800.00801,449,140
25 Mar 20220.00900.00900.00800.00800.00807,784,151
24 Mar 20220.00800.00900.00800.00800.00801,528,337
23 Mar 20220.00800.00800.00750.00800.00803,358,012
22 Mar 20220.00800.00800.00800.00800.00802,124,251
21 Mar 20220.00800.00800.00750.00800.00802,891,756
18 Mar 20220.00800.00850.00800.00800.00803,216,833
17 Mar 20220.00800.00900.00800.00800.00803,392,022
16 Mar 20220.00800.00850.00800.00850.0085517,711
15 Mar 20220.00900.00900.00800.00800.00803,850,633
14 Mar 20220.00800.00800.00800.00800.00803,392,997
11 Mar 20220.00800.00800.00800.00800.00802,498,731
10 Mar 20220.00900.00900.00800.00800.00805,299,775
09 Mar 20220.00800.00900.00800.00900.00902,737,947
08 Mar 20220.00800.00800.00750.00800.00807,587,159
07 Mar 20220.00800.00800.00750.00800.00802,902,044
04 Mar 20220.00800.00900.00800.00800.008010,882,817
03 Mar 20220.00800.00900.00800.00800.00803,831,818
02 Mar 20220.00900.00900.00800.00900.00909,084,330
01 Mar 20220.00800.00900.00750.00800.008016,939,229
28 Feb 20220.00800.00800.00750.00750.00752,367,810
25 Feb 20220.00700.00800.00700.00750.00755,281,939
24 Feb 20220.00800.00800.00700.00700.00701,218,714
23 Feb 20220.00800.00800.00700.00800.00801,325,341
22 Feb 20220.00750.00750.00750.00750.00752,250,000
21 Feb 20220.00800.00800.00800.00800.00801,220,058
18 Feb 20220.00800.00900.00800.00800.00801,089,457
17 Feb 20220.00900.00900.00800.00800.0080579,836
16 Feb 20220.00800.00800.00800.00800.00801,908,115
15 Feb 20220.00750.00800.00750.00800.00801,818,824
14 Feb 20220.00800.00800.00750.00800.00808,120,153
11 Feb 20220.00900.00900.00800.00850.00852,039,787
10 Feb 20220.00800.00850.00800.00850.00853,649,389
09 Feb 20220.00800.00850.00800.00850.00852,866,632
08 Feb 20220.00850.00850.00800.00850.00855,446,999
07 Feb 20220.00850.00850.00800.00800.00801,521,243
04 Feb 20220.00800.00850.00800.00850.0085428,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...