ADX.AX - ADX Energy Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020------
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-
17 Mar 20200.00600.00600.00500.00500.00504,296,430
16 Mar 20200.00500.00500.00500.00500.0050-
13 Mar 20200.00500.00500.00500.00500.00504,000,000
12 Mar 20200.00600.00600.00600.00600.00602,281,820
11 Mar 20200.00700.00700.00600.00600.00601,477,985
10 Mar 20200.00700.00700.00700.00700.00702,596,335
09 Mar 20200.00600.00600.00600.00600.00604,906,998
06 Mar 20200.00600.00600.00600.00600.00602,579,998
05 Mar 20200.00700.00700.00700.00700.00701,033,309
04 Mar 20200.00800.00800.00700.00700.00701,303,001
03 Mar 20200.00700.00800.00700.00700.00702,698,004
02 Mar 20200.00600.00600.00500.00600.00603,635,736
28 Feb 20200.00600.00600.00600.00600.00605,731
27 Feb 20200.00700.00700.00700.00700.0070345,000
26 Feb 20200.00700.00700.00700.00700.00701,319,999
25 Feb 20200.00700.00800.00700.00700.00702,195,276
24 Feb 20200.00800.00800.00700.00700.007010,711,310
21 Feb 20200.00800.00800.00800.00800.00805,286,840
20 Feb 20200.00800.00800.00800.00800.0080-
19 Feb 20200.00800.00800.00800.00800.0080160,000
18 Feb 20200.00800.00800.00800.00800.0080-
17 Feb 20200.00800.00800.00800.00800.0080-
14 Feb 20200.00800.00800.00800.00800.0080500,000
13 Feb 20200.00800.00800.00800.00800.0080-
12 Feb 20200.00800.00800.00800.00800.0080-
11 Feb 20200.00800.00800.00800.00800.0080-
10 Feb 20200.00800.00800.00800.00800.008092,458
07 Feb 20200.00800.00800.00800.00800.00802,905,250
06 Feb 20200.00800.00800.00800.00800.00802,500,000
05 Feb 20200.00800.00800.00800.00800.00807,343,526
04 Feb 20200.00800.00800.00800.00800.0080800,000
03 Feb 20200.00900.00900.00800.00800.00801,522,222
31 Jan 20200.01000.01000.01000.01000.0100248,000
30 Jan 20200.01000.01000.01000.01000.01004,950,000
29 Jan 20200.00900.00900.00900.00900.0090-
28 Jan 20200.00900.00900.00900.00900.0090200,000
24 Jan 20200.00800.00800.00800.00800.0080-
23 Jan 20200.00800.00800.00800.00800.00805,300
22 Jan 20200.01000.01000.01000.01000.0100-
21 Jan 20200.00900.01000.00900.01000.01001,770,002
20 Jan 20200.00900.00900.00900.00900.0090873,826
17 Jan 20200.00900.00900.00900.00900.0090111,734
16 Jan 20200.00900.00900.00900.00900.0090-
15 Jan 20200.00900.00900.00900.00900.0090-
14 Jan 20200.01000.01000.00900.00900.00901,689,937
13 Jan 20200.00900.01000.00900.01000.0100422,857
10 Jan 20200.01000.01000.00900.00900.0090334,394
09 Jan 20200.00900.00900.00900.00900.0090200,000
08 Jan 20200.00900.00900.00800.00800.0080350,000
07 Jan 20200.00900.00900.00900.00900.0090-
06 Jan 20200.00900.00900.00900.00900.0090591,044
03 Jan 20200.00900.00900.00900.00900.00901,034,782
02 Jan 20200.00900.00900.00900.00900.0090120,000
31 Dec 20190.00800.00800.00800.00800.0080-
30 Dec 20190.00900.00900.00800.00800.0080470,000
27 Dec 20190.00900.00900.00900.00900.0090-
24 Dec 20190.00900.00900.00900.00900.0090-
23 Dec 20190.00900.00900.00900.00900.0090500,000
20 Dec 20190.00900.00900.00900.00900.0090298,500
19 Dec 20190.00900.00900.00900.00900.0090-
18 Dec 20190.00900.00900.00900.00900.0090400,000
17 Dec 20190.00900.00900.00900.00900.0090-
16 Dec 20190.00900.00900.00900.00900.0090-
13 Dec 20190.00900.00900.00900.00900.0090-
12 Dec 20190.00900.00900.00900.00900.0090167,227
11 Dec 20190.00800.00800.00800.00800.00804,219,799
10 Dec 20190.00800.00800.00800.00800.0080250,000
09 Dec 20190.00900.00900.00900.00900.00905,183,663
06 Dec 20190.00900.00900.00900.00900.00902,302,222
05 Dec 20190.00800.00900.00800.00900.00905,098,032
04 Dec 20190.00900.00900.00900.00900.0090-
03 Dec 20190.00900.00900.00900.00900.0090-
02 Dec 20190.00800.00900.00800.00900.00901,350,000
29 Nov 20190.00900.00900.00800.00800.0080221,000
28 Nov 20190.00800.00800.00800.00800.0080-
27 Nov 20190.00800.00800.00800.00800.0080-
26 Nov 20190.00900.00900.00800.00800.00803,975,581
25 Nov 20190.00900.00900.00900.00900.0090500,000
22 Nov 20190.00900.00900.00900.00900.00901,685,629
21 Nov 20190.01000.01000.01000.01000.0100-
20 Nov 20190.01000.01000.00900.01000.01003,360,000
19 Nov 20190.00900.00900.00900.00950.0095755
18 Nov 20190.00900.00900.00900.00900.00904,658,343
15 Nov 20190.00900.00950.00900.00950.00951,257,779
14 Nov 20190.00900.00900.00800.00900.00909,078,823
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...