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
24 Feb 2020	0.0080	0.0080	0.0070	0.0070	0.0070	10,711,310
21 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	5,286,840
20 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	160,000
18 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	500,000
13 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
11 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	92,458
07 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	2,905,250
06 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	2,500,000
05 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	7,343,526
04 Feb 2020	0.0080	0.0080	0.0080	0.0080	0.0080	800,000
03 Feb 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,522,222
31 Jan 2020	0.0100	0.0100	0.0100	0.0100	0.0100	248,000
30 Jan 2020	0.0100	0.0100	0.0100	0.0100	0.0100	4,950,000
29 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
24 Jan 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Jan 2020	0.0080	0.0080	0.0080	0.0080	0.0080	5,300
22 Jan 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Jan 2020	0.0090	0.0100	0.0090	0.0100	0.0100	1,770,002
20 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	873,826
17 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	111,734
16 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Jan 2020	0.0100	0.0100	0.0090	0.0090	0.0090	1,689,937
13 Jan 2020	0.0090	0.0100	0.0090	0.0100	0.0100	422,857
10 Jan 2020	0.0100	0.0100	0.0090	0.0090	0.0090	334,394
09 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
08 Jan 2020	0.0090	0.0090	0.0080	0.0080	0.0080	350,000
07 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	591,044
03 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	1,034,782
02 Jan 2020	0.0090	0.0090	0.0090	0.0090	0.0090	120,000
31 Dec 2019	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Dec 2019	0.0090	0.0090	0.0080	0.0080	0.0080	470,000
27 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
20 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	298,500
19 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	400,000
17 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	167,227
11 Dec 2019	0.0080	0.0080	0.0080	0.0080	0.0080	4,219,799
10 Dec 2019	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
09 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	5,183,663
06 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	2,302,222
05 Dec 2019	0.0080	0.0090	0.0080	0.0090	0.0090	5,098,032
04 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Dec 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Dec 2019	0.0080	0.0090	0.0080	0.0090	0.0090	1,350,000
29 Nov 2019	0.0090	0.0090	0.0080	0.0080	0.0080	221,000
28 Nov 2019	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Nov 2019	0.0080	0.0080	0.0080	0.0080	0.0080	-
26 Nov 2019	0.0090	0.0090	0.0080	0.0080	0.0080	3,975,581
25 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
22 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,685,629
21 Nov 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Nov 2019	0.0100	0.0100	0.0090	0.0100	0.0100	3,360,000
19 Nov 2019	0.0090	0.0090	0.0090	0.0095	0.0095	755
18 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	4,658,343
15 Nov 2019	0.0090	0.0095	0.0090	0.0095	0.0095	1,257,779
14 Nov 2019	0.0090	0.0090	0.0080	0.0090	0.0090	9,078,823
13 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,032,046
12 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1
07 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Nov 2019	0.0090	0.0090	0.0090	0.0090	0.0090	500,000
05 Nov 2019	0.0095	0.0095	0.0095	0.0095	0.0095	-
04 Nov 2019	0.0090	0.0095	0.0090	0.0095	0.0095	1,989,120
01 Nov 2019	0.0100	0.0100	0.0090	0.0090	0.0090	1,550,000
31 Oct 2019	0.0090	0.0100	0.0090	0.0100	0.0100	141,149
30 Oct 2019	0.0090	0.0090	0.0090	0.0090	0.0090	1,289,474
29 Oct 2019	0.0100	0.0100	0.0090	0.0100	0.0100	208,000
28 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Oct 2019	0.0090	0.0100	0.0090	0.0100	0.0100	4,672,207
24 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
23 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,012,402
22 Oct 2019	0.0110	0.0120	0.0100	0.0100	0.0100	7,435,752
21 Oct 2019	0.0110	0.0110	0.0110	0.0110	0.0110	3,890,818
18 Oct 2019	0.0100	0.0110	0.0090	0.0110	0.0110	8,266,876
17 Oct 2019	0.0100	0.0110	0.0090	0.0110	0.0110	2,954,783
16 Oct 2019	0.0100	0.0100	0.0100	0.0100	0.0100	229,615
15 Oct 2019	0.0100	0.0110	0.0100	0.0110	0.0110	2,659,070
14 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	41,062
11 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
07 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
04 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
03 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Oct 2019	0.0120	0.0120	0.0120	0.0120	0.0120	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...