ADX.AX - ADX Energy Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
13 Nov 20190.00900.00900.00900.00900.00901,032,046
12 Nov 20190.00900.00900.00900.00900.0090-
11 Nov 20190.00900.00900.00900.00900.0090-
08 Nov 20190.00900.00900.00900.00900.00901
07 Nov 20190.00900.00900.00900.00900.0090-
06 Nov 20190.00900.00900.00900.00900.0090500,000
05 Nov 20190.00950.00950.00950.00950.0095-
04 Nov 20190.00900.00950.00900.00950.00951,989,120
01 Nov 20190.01000.01000.00900.00900.00901,550,000
31 Oct 20190.00900.01000.00900.01000.0100141,149
30 Oct 20190.00900.00900.00900.00900.00901,289,474
29 Oct 20190.01000.01000.00900.01000.0100208,000
28 Oct 20190.01000.01000.01000.01000.0100-
25 Oct 20190.00900.01000.00900.01000.01004,672,207
24 Oct 20190.01000.01000.01000.01000.0100300,000
23 Oct 20190.01000.01000.01000.01000.01001,012,402
22 Oct 20190.01100.01200.01000.01000.01007,435,752
21 Oct 20190.01100.01100.01100.01100.01103,890,818
18 Oct 20190.01000.01100.00900.01100.01108,266,876
17 Oct 20190.01000.01100.00900.01100.01102,954,783
16 Oct 20190.01000.01000.01000.01000.0100229,615
15 Oct 20190.01000.01100.01000.01100.01102,659,070
14 Oct 20190.01200.01200.01200.01200.012041,062
11 Oct 20190.01200.01200.01200.01200.0120-
10 Oct 20190.01200.01200.01200.01200.0120-
09 Oct 20190.01200.01200.01200.01200.0120-
08 Oct 20190.01200.01200.01200.01200.0120-
07 Oct 20190.01200.01200.01200.01200.0120-
04 Oct 20190.01200.01200.01200.01200.0120-
03 Oct 20190.01200.01200.01200.01200.0120-
02 Oct 20190.01200.01200.01200.01200.0120-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...