Australia markets open in 4 hours 36 minutes

ADX Energy Ltd (ADX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0080-0.0010 (-11.11%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.00900.00900.00800.00800.008056,774,998
19 Jan 20220.00900.00950.00900.00950.009511,383,224
18 Jan 20220.01000.01000.00900.00900.00902,519,256
17 Jan 20220.00900.01000.00900.00900.00907,309,794
14 Jan 20220.01000.01000.00900.00900.009042,276,913
13 Jan 20220.01000.01100.00950.01000.01007,657,622
12 Jan 20220.01000.01050.01000.01000.01004,459,415
11 Jan 20220.01000.01100.00900.00900.00908,608,817
10 Jan 20220.01000.01100.01000.01000.01009,666,670
07 Jan 20220.01100.01100.01000.01000.01005,463,139
06 Jan 20220.01000.01050.01000.01000.010010,748,324
05 Jan 20220.01000.01050.00900.01000.010038,529,698
04 Jan 20220.01000.01000.00900.01000.010016,516,733
31 Dec 20210.01000.01000.00950.00950.00951,020,850
30 Dec 20210.01000.01000.01000.01000.01001,098,349
29 Dec 20210.00900.01000.00900.01000.01003,446,468
24 Dec 20210.00900.00900.00900.00900.0090981,818
23 Dec 20210.00900.01000.00800.00900.00902,645,730
22 Dec 20210.00900.00900.00850.00900.00908,693,832
21 Dec 20210.00900.00900.00800.00900.00901,879,646
20 Dec 20210.00900.00900.00850.00900.00903,699,269
17 Dec 20210.00900.00900.00850.00850.00853,375,111
16 Dec 20210.00900.00950.00850.00900.009026,366,260
15 Dec 20210.01000.01000.00900.00900.0090948,497
14 Dec 20210.00900.01000.00900.00900.00907,337,668
13 Dec 20210.01000.01000.00950.00950.00952,450,686
10 Dec 20210.01000.01050.00900.00900.009023,115,321
09 Dec 20210.01100.01100.01000.01000.01004,286,384
08 Dec 20210.01100.01100.01000.01000.01005,180,694
07 Dec 20210.01100.01100.01100.01100.0110-
06 Dec 20210.01100.01100.01100.01100.0110-
03 Dec 20210.01000.01100.01000.01100.011013,545,386
02 Dec 20210.01000.01100.01000.01100.01109,762,218
01 Dec 20210.01200.01200.01100.01100.01107,644,953
30 Nov 20210.01200.01300.01100.01200.012035,282,101
29 Nov 20210.01050.01150.01050.01100.011025,799,222
26 Nov 20210.01100.01200.01100.01200.012014,662,166
25 Nov 20210.01100.01200.01100.01100.01108,848,362
24 Nov 20210.01100.01100.01000.01100.01104,043,883
23 Nov 20210.01100.01100.01000.01000.0100753,018
22 Nov 20210.01200.01200.01100.01100.011030,100,446
19 Nov 20210.01100.01200.01100.01200.01207,074,248
18 Nov 20210.01200.01200.01100.01100.01103,720,736
17 Nov 20210.01200.01200.01100.01100.011013,225,283
16 Nov 20210.01300.01300.01200.01200.012010,664,982
15 Nov 20210.01200.01250.01150.01200.012058,869,706
12 Nov 20210.01150.01200.01100.01100.011021,182,276
11 Nov 20210.01100.01150.01100.01100.01105,451,844
10 Nov 20210.01200.01200.01100.01100.011019,501,538
09 Nov 20210.01200.01200.01150.01200.012014,593,905
08 Nov 20210.01200.01300.01150.01200.012081,961,956
05 Nov 20210.01200.01200.01100.01100.01108,412,310
04 Nov 20210.01100.01200.01100.01200.012013,435,143
03 Nov 20210.01200.01200.01100.01100.01104,063,465
02 Nov 20210.01100.01150.01050.01100.011012,144,003
01 Nov 20210.01100.01200.01000.01000.010024,414,781
29 Oct 20210.01100.01150.01100.01100.011010,866,536
28 Oct 20210.01200.01200.01100.01100.01103,653,721
27 Oct 20210.01100.01200.01100.01200.01209,796,440
26 Oct 20210.01100.01200.01100.01200.012013,779,845
25 Oct 20210.01100.01150.01100.01100.011013,250,441
22 Oct 20210.01100.01150.01100.01150.01153,223,897
21 Oct 20210.01150.01200.01100.01150.01154,981,435
20 Oct 20210.01100.01150.01100.01100.01102,922,592
19 Oct 20210.01100.01200.01050.01100.011012,629,267
18 Oct 20210.01100.01200.01100.01100.01109,433,215
15 Oct 20210.01100.01100.01050.01100.011032,213,921
14 Oct 20210.01100.01150.01100.01100.011041,543,468
13 Oct 20210.01000.01100.01000.01100.01101,817,312
12 Oct 20210.01000.01100.01000.01000.010029,362,767
11 Oct 20210.01000.01150.01000.01100.011069,179,959
08 Oct 20210.01100.01100.01000.01000.010018,920,083
07 Oct 20210.01000.01100.00950.01000.010041,110,505
06 Oct 20210.00900.01000.00850.00900.009045,906,460
05 Oct 20210.00800.00950.00800.00800.008049,698,714
04 Oct 20210.00800.00850.00750.00800.008027,915,791
01 Oct 20210.00700.00700.00700.00700.0070425,000
30 Sept 20210.00700.00800.00600.00700.007013,046,873
29 Sept 20210.00700.00700.00700.00700.007011,693,406
28 Sept 20210.00650.00700.00650.00700.007016,077,895
27 Sept 20210.00650.00700.00650.00650.00652,467,341
24 Sept 20210.00600.00700.00600.00700.00706,455,996
23 Sept 20210.00700.00700.00650.00700.007019,226,299
22 Sept 20210.00700.00700.00700.00700.007016,363,052
21 Sept 20210.00800.00800.00700.00700.007047,706,745
20 Sept 20210.00800.00800.00750.00800.00802,540,579
17 Sept 20210.00800.00800.00700.00800.008015,362,538
16 Sept 20210.00700.00700.00700.00700.00707,515,351
15 Sept 20210.00700.00700.00650.00700.00707,598,536
14 Sept 20210.00700.00700.00700.00700.00708,960,231
13 Sept 20210.00700.00700.00650.00700.00704,900,465
10 Sept 20210.00700.00700.00650.00700.00701,630,022
09 Sept 20210.00700.00700.00650.00700.007012,972,196
08 Sept 20210.00700.00700.00650.00650.00651,399,176
07 Sept 20210.00700.00700.00650.00650.0065829,768
06 Sept 20210.00700.00700.00700.00700.00707,015,311
03 Sept 20210.00700.00700.00700.00700.007072,150
02 Sept 20210.00700.00700.00600.00600.006040,693
01 Sept 20210.00600.00650.00600.00650.00651,100,062
31 Aug 20210.00650.00650.00650.00650.00651,710,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...