Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20200.00700.00700.00700.00700.0070337,000
06 Aug 20200.00700.00700.00700.00700.0070100,000
05 Aug 20200.00700.00700.00700.00700.00701,850,856
04 Aug 20200.00700.00700.00700.00700.0070-
03 Aug 20200.00700.00700.00700.00700.0070100,000
31 Jul 20200.00700.00700.00700.00700.00701,000,000
30 Jul 20200.00600.00600.00600.00600.0060336,001
29 Jul 20200.00600.00600.00600.00600.0060270,500
28 Jul 20200.00600.00600.00600.00600.0060-
27 Jul 20200.00600.00600.00600.00600.00601,007,294
24 Jul 20200.00600.00600.00600.00600.0060479,999
23 Jul 20200.00600.00600.00600.00600.00601,900,000
22 Jul 20200.00700.00700.00700.00700.007072,992
21 Jul 20200.00700.00800.00600.00600.00602,529,715
20 Jul 20200.00600.00600.00600.00600.0060200,000
17 Jul 20200.00700.00700.00700.00700.0070140,900
16 Jul 20200.00700.00700.00700.00700.0070-
15 Jul 20200.00700.00700.00700.00700.0070100,000
14 Jul 20200.00700.00700.00700.00700.00702,277,149
13 Jul 20200.00800.00800.00800.00800.0080933,505
10 Jul 20200.00700.00700.00700.00700.00703,550,000
09 Jul 20200.00800.00800.00600.00600.0060442,857
08 Jul 20200.00700.00700.00700.00700.0070200,000
07 Jul 20200.00700.00700.00600.00600.00604,428,862
06 Jul 20200.00700.00700.00600.00600.00601,980,125
03 Jul 20200.00800.00800.00600.00600.00602,277,050
02 Jul 20200.00700.00700.00700.00700.007036,270,769
01 Jul 20200.00800.00800.00800.00800.00801,192,000
30 Jun 20200.00700.00800.00700.00800.0080396,738
29 Jun 20200.00800.00800.00700.00700.00707,561,397
26 Jun 20200.00800.00800.00700.00700.00704,694,357
25 Jun 20200.00800.00800.00800.00800.0080747,393
24 Jun 20200.00800.00800.00800.00800.0080964,106
23 Jun 20200.00800.00900.00800.00800.0080122,021
22 Jun 20200.00800.00800.00800.00800.00802,248,500
19 Jun 20200.00700.00750.00700.00700.00701,114,202
18 Jun 20200.00700.00800.00700.00800.00803,207,754
17 Jun 20200.00700.00700.00700.00700.0070487,505
16 Jun 20200.00700.00700.00700.00700.00702,492,500
15 Jun 20200.00700.00700.00700.00700.0070497,149
12 Jun 20200.00700.00700.00700.00700.00701,659,539
11 Jun 20200.00800.00800.00700.00700.00705,051,433
10 Jun 20200.00800.00800.00700.00800.00805,323,180
09 Jun 20200.00800.00800.00800.00800.0080300,000
05 Jun 20200.00700.00700.00700.00700.0070209,999
04 Jun 20200.00700.00700.00700.00700.00702,453,999
03 Jun 20200.00700.00700.00700.00700.0070756,250
02 Jun 20200.00700.00700.00700.00700.0070-
01 Jun 20200.00700.00700.00700.00700.00702,392,288
29 May 20200.00700.00700.00700.00700.00707,324,432
28 May 20200.00500.00600.00500.00600.006020,303,651
27 May 20200.00550.00550.00550.00550.0055-
26 May 20200.00500.00550.00500.00550.0055425,724
25 May 20200.00600.00600.00500.00500.00503,711,150
22 May 20200.00500.00500.00500.00500.0050-
21 May 20200.00500.00500.00500.00500.0050-
20 May 20200.00500.00500.00500.00500.00508,167
19 May 20200.00600.00600.00600.00600.0060-
18 May 20200.00600.00600.00600.00600.00603,250,000
15 May 20200.00600.00600.00600.00600.00602,449,400
14 May 20200.00500.00500.00500.00500.0050344,425
13 May 20200.00600.00600.00600.00600.0060200,000
12 May 20200.00600.00600.00600.00600.0060-
11 May 20200.00600.00700.00600.00600.00601,417,445
08 May 20200.00600.00600.00600.00600.0060-
07 May 20200.00600.00700.00600.00600.00601,362,911
06 May 20200.00500.00500.00500.00500.0050-
05 May 20200.00500.00500.00500.00500.00501,598,566
04 May 20200.00600.00600.00500.00500.0050177,300
01 May 20200.00600.00600.00600.00600.0060700,000
30 Apr 20200.00600.00800.00600.00600.006010,143,542
29 Apr 20200.00600.00600.00600.00600.00603,698,460
28 Apr 20200.00500.00500.00500.00500.00501,497,159
27 Apr 20200.00500.00500.00500.00500.00501,000,000
24 Apr 20200.00600.00600.00600.00600.0060446,674
23 Apr 20200.00500.00600.00500.00600.00601,000,000
22 Apr 20200.00500.00500.00500.00500.0050-
21 Apr 20200.00500.00500.00500.00500.0050-
20 Apr 20200.00500.00500.00500.00500.0050397,010
17 Apr 20200.00600.00600.00600.00600.0060-
16 Apr 20200.00600.00600.00600.00600.0060100,000
15 Apr 20200.00600.00600.00600.00600.00601,341,666
14 Apr 20200.00500.00500.00500.00500.0050375,000
09 Apr 20200.00400.00400.00400.00400.0040-
08 Apr 20200.00400.00400.00400.00400.0040-
07 Apr 20200.00400.00400.00400.00400.0040-
06 Apr 20200.00400.00400.00400.00400.004012,693
03 Apr 20200.00400.00400.00400.00400.0040200,000
02 Apr 20200.00400.00500.00400.00500.0050944,678
01 Apr 20200.00500.00500.00500.00500.0050-
31 Mar 20200.00500.00500.00500.00500.00501,155,322
30 Mar 20200.00400.00500.00400.00500.00501,880,928
27 Mar 20200.00600.00600.00600.00600.0060-
26 Mar 20200.00600.00600.00600.00600.0060-
25 Mar 20200.00600.00600.00600.00600.0060250,000
24 Mar 20200.00500.00500.00400.00400.00402,510,500
23 Mar 20200.00400.00400.00400.00400.0040500,000
20 Mar 20200.00400.00400.00400.00400.00406,432,591
19 Mar 20200.00500.00500.00400.00400.00404,745,268
18 Mar 20200.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...