Mail

ADX.AX - ADX Energy Ltd

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Apr 2020	-	-	-	-	-	-
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	-
17 Mar 2020	0.0060	0.0060	0.0050	0.0050	0.0050	4,296,430
16 Mar 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Mar 2020	0.0050	0.0050	0.0050	0.0050	0.0050	4,000,000
12 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,281,820
11 Mar 2020	0.0070	0.0070	0.0060	0.0060	0.0060	1,477,985
10 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	2,596,335
09 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	4,906,998
06 Mar 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,579,998
05 Mar 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,033,309
04 Mar 2020	0.0080	0.0080	0.0070	0.0070	0.0070	1,303,001
03 Mar 2020	0.0070	0.0080	0.0070	0.0070	0.0070	2,698,004
02 Mar 2020	0.0060	0.0060	0.0050	0.0060	0.0060	3,635,736
28 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	5,731
27 Feb 2020	0.0070	0.0070	0.0070	0.0070	0.0070	345,000
26 Feb 2020	0.0070	0.0070	0.0070	0.0070	0.0070	1,319,999
25 Feb 2020	0.0070	0.0080	0.0070	0.0070	0.0070	2,195,276
24 Feb 2020	0.0080	0.0080	0.0070	0.0070	0.0070	10,711,310
21 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	5,286,840
20 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	160,000
18 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
13 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	92,458
07 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	2,905,250
06 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	2,500,000
05 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	7,343,526
04 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	800,000
03 Feb 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,522,222
31 Jan 2020	0.0100	0.0100	0.0100	0.0100	0.0100	248,000
30 Jan 2020	0.0100	0.0100	0.0100	0.0100	0.0100	4,950,000
29 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
24 Jan 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Jan 2020	0.0080	0.0080	0.0080	0.0080	0.0080	5,300
22 Jan 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Jan 2020	0.0090	0.0100	0.0090	0.0100	0.0100	1,770,002
20 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	873,826
17 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	111,734
16 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Jan 2020	0.0100	0.0100	0.0090	0.0090	0.0090	1,689,937
13 Jan 2020	0.0090	0.0100	0.0090	0.0100	0.0100	422,857
10 Jan 2020	0.0100	0.0100	0.0090	0.0090	0.0090	334,394
09 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
08 Jan 2020	0.0090	0.0090	0.0080	0.0080	0.0080	350,000
07 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	591,044
03 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	1,034,782
02 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	120,000
31 Dec 2019	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Dec 2019	0.0090	0.0090	0.0080	0.0080	0.0080	470,000
27 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
20 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	298,500
19 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	400,000
17 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	167,227
11 Dec 2019	0.0080	0.0080	0.0080	0.0080	0.0080	4,219,799
10 Dec 2019	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
09 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	5,183,663
06 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	2,302,222
05 Dec 2019	0.0080	0.0090	0.0080	0.0090	0.0090	5,098,032
04 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Dec 2019	0.0080	0.0090	0.0080	0.0090	0.0090	1,350,000
29 Nov 2019	0.0090	0.0090	0.0080	0.0080	0.0080	221,000
28 Nov 2019	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Nov 2019	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Nov 2019	0.0090	0.0090	0.0080	0.0080	0.0080	3,975,581
25 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
22 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,685,629
21 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Nov 2019	0.0100	0.0100	0.0090	0.0100	0.0100	3,360,000
19 Nov 2019	0.0090	0.0090	0.0090	0.0095	0.0095	755
18 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	4,658,343
15 Nov 2019	0.0090	0.0095	0.0090	0.0095	0.0095	1,257,779
14 Nov 2019	0.0090	0.0090	0.0080	0.0090	0.0090	9,078,823
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...