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
19 Sep. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
18 Sep. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	3,960,239
17 Sep. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Sep. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	4,865,634
13 Sep. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	5,634,497
12 Sep. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	1,921,602
11 Sep. 2019	0.0110	0.0120	0.0110	0.0120	0.0120	325,000
10 Sep. 2019	0.0120	0.0120	0.0110	0.0120	0.0120	4,280,965
09 Sep. 2019	0.0130	0.0130	0.0110	0.0120	0.0120	2,925,320
06 Sep. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	1,564,650
05 Sep. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	4,677,042
04 Sep. 2019	0.0120	0.0120	0.0090	0.0110	0.0110	7,776,817
03 Sep. 2019	-	-	-	-	-	-
02 Sep. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	-
30 Aug. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	3,279,093
29 Aug. 2019	0.0120	0.0120	0.0110	0.0120	0.0120	3,069,000
28 Aug. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	3,525,000
27 Aug. 2019	0.0110	0.0120	0.0110	0.0120	0.0120	5,961,550
26 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,140,558
23 Aug. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Aug. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	700,548
21 Aug. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	165,000
20 Aug. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	669,442
19 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	200,000
16 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	733,900
14 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	620,395
13 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	773,754
12 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,331,649
09 Aug. 2019	0.0110	0.0110	0.0100	0.0110	0.0110	2,290,680
08 Aug. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	211,271
07 Aug. 2019	0.0110	0.0120	0.0110	0.0120	0.0120	1,677,263
06 Aug. 2019	0.0120	0.0120	0.0100	0.0110	0.0110	1,948,963
05 Aug. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	344,667
02 Aug. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	1,106,973
01 Aug. 2019	0.0120	0.0130	0.0120	0.0130	0.0130	1,453,187
31 Jul. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	1,166,334
30 Jul. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	177,666
29 Jul. 2019	0.0110	0.0120	0.0110	0.0120	0.0120	3,738,379
26 Jul. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	2,210,109
25 Jul. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	5,988,904
24 Jul. 2019	0.0100	0.0110	0.0100	0.0110	0.0110	972,412
23 Jul. 2019	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
22 Jul. 2019	0.0090	0.0110	0.0090	0.0100	0.0100	10,337,862
19 Jul. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	655,000
18 Jul. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	5,248,991
17 Jul. 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,655,000
16 Jul. 2019	0.0090	0.0090	0.0080	0.0090	0.0090	4,323,760
15 Jul. 2019	0.0080	0.0080	0.0080	0.0080	0.0080	1,789,349
12 Jul. 2019	0.0080	0.0080	0.0070	0.0070	0.0070	3,961,214
11 Jul. 2019	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Jul. 2019	0.0080	0.0080	0.0080	0.0080	0.0080	2,280,000
09 Jul. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	31,954
08 Jul. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Jul. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	8,000
04 Jul. 2019	0.0070	0.0080	0.0070	0.0080	0.0080	12,155,601
03 Jul. 2019	0.0060	0.0060	0.0060	0.0060	0.0060	750
02 Jul. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Jul. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Jun. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Jun. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Jun. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
25 Jun. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Jun. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	300,000
21 Jun. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	1,661,970
20 Jun. 2019	0.0060	0.0060	0.0060	0.0060	0.0060	36,000
19 Jun. 2019	0.0070	0.0070	0.0060	0.0060	0.0060	1,261,000
18 Jun. 2019	0.0060	0.0070	0.0060	0.0070	0.0070	2,750,000
17 Jun. 2019	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Jun. 2019	0.0070	0.0070	0.0060	0.0060	0.0060	1,072,000
13 Jun. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
12 Jun. 2019	0.0070	0.0070	0.0060	0.0070	0.0070	3,898,548
11 Jun. 2019	0.0070	0.0070	0.0070	0.0070	0.0070	15,637,887
07 Jun. 2019	-	-	-	-	-	-
06 Jun. 2019	0.0060	0.0070	0.0060	0.0070	0.0070	1,170,776
05 Jun. 2019	0.0060	0.0060	0.0050	0.0060	0.0060	963,246
04 Jun. 2019	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
03 Jun. 2019	0.0060	0.0060	0.0060	0.0060	0.0060	3,000,000
31 May 2019	0.0060	0.0060	0.0050	0.0050	0.0050	403,525
30 May 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 May 2019	0.0050	0.0050	0.0050	0.0050	0.0050	470,000
28 May 2019	0.0050	0.0050	0.0050	0.0050	0.0050	-
27 May 2019	0.0050	0.0050	0.0050	0.0050	0.0050	24,000
24 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	3,391,398
22 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	61,000
21 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	1,821,422
20 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	6,680
17 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	26,000
13 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	30,000
10 May 2019	0.0050	0.0060	0.0050	0.0060	0.0060	237,000
09 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	461,560
07 May 2019	0.0060	0.0060	0.0060	0.0060	0.0060	750,000
06 May 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 May 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 May 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...