ADX.AX - ADX Energy Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Sep. 20190.01100.01100.01100.01100.011050,000
18 Sep. 20190.01200.01200.01100.01100.01103,960,239
17 Sep. 20190.01200.01200.01200.01200.0120-
16 Sep. 20190.01200.01200.01200.01200.01204,865,634
13 Sep. 20190.01200.01200.01200.01200.01205,634,497
12 Sep. 20190.01200.01200.01100.01100.01101,921,602
11 Sep. 20190.01100.01200.01100.01200.0120325,000
10 Sep. 20190.01200.01200.01100.01200.01204,280,965
09 Sep. 20190.01300.01300.01100.01200.01202,925,320
06 Sep. 20190.01300.01300.01200.01200.01201,564,650
05 Sep. 20190.01300.01300.01200.01200.01204,677,042
04 Sep. 20190.01200.01200.00900.01100.01107,776,817
03 Sep. 2019------
02 Sep. 20190.01100.01100.01100.01100.0110-
30 Aug. 20190.01200.01200.01100.01100.01103,279,093
29 Aug. 20190.01200.01200.01100.01200.01203,069,000
28 Aug. 20190.01200.01200.01200.01200.01203,525,000
27 Aug. 20190.01100.01200.01100.01200.01205,961,550
26 Aug. 20190.01100.01100.01100.01100.01101,140,558
23 Aug. 20190.01200.01200.01200.01200.0120-
22 Aug. 20190.01200.01200.01200.01200.0120700,548
21 Aug. 20190.01200.01200.01200.01200.0120165,000
20 Aug. 20190.01200.01200.01100.01100.0110669,442
19 Aug. 20190.01100.01100.01100.01100.0110200,000
16 Aug. 20190.01100.01100.01100.01100.0110-
15 Aug. 20190.01100.01100.01100.01100.0110733,900
14 Aug. 20190.01100.01100.01100.01100.0110620,395
13 Aug. 20190.01100.01100.01100.01100.0110773,754
12 Aug. 20190.01100.01100.01100.01100.01101,331,649
09 Aug. 20190.01100.01100.01000.01100.01102,290,680
08 Aug. 20190.01100.01100.01100.01100.0110211,271
07 Aug. 20190.01100.01200.01100.01200.01201,677,263
06 Aug. 20190.01200.01200.01000.01100.01101,948,963
05 Aug. 20190.01200.01200.01200.01200.0120344,667
02 Aug. 20190.01300.01300.01200.01200.01201,106,973
01 Aug. 20190.01200.01300.01200.01300.01301,453,187
31 Jul. 20190.01200.01200.01100.01100.01101,166,334
30 Jul. 20190.01200.01200.01200.01200.0120177,666
29 Jul. 20190.01100.01200.01100.01200.01203,738,379
26 Jul. 20190.01200.01200.01100.01100.01102,210,109
25 Jul. 20190.01200.01200.01200.01200.01205,988,904
24 Jul. 20190.01000.01100.01000.01100.0110972,412
23 Jul. 20190.01000.01000.01000.01000.0100400,000
22 Jul. 20190.00900.01100.00900.01000.010010,337,862
19 Jul. 20190.00900.00900.00900.00900.0090655,000
18 Jul. 20190.00900.00900.00900.00900.00905,248,991
17 Jul. 20190.00900.00900.00900.00900.00901,655,000
16 Jul. 20190.00900.00900.00800.00900.00904,323,760
15 Jul. 20190.00800.00800.00800.00800.00801,789,349
12 Jul. 20190.00800.00800.00700.00700.00703,961,214
11 Jul. 20190.00800.00800.00800.00800.0080-
10 Jul. 20190.00800.00800.00800.00800.00802,280,000
09 Jul. 20190.00700.00700.00700.00700.007031,954
08 Jul. 20190.00700.00700.00700.00700.0070-
05 Jul. 20190.00700.00700.00700.00700.00708,000
04 Jul. 20190.00700.00800.00700.00800.008012,155,601
03 Jul. 20190.00600.00600.00600.00600.0060750
02 Jul. 20190.00700.00700.00700.00700.0070-
01 Jul. 20190.00700.00700.00700.00700.0070-
28 Jun. 20190.00700.00700.00700.00700.0070-
27 Jun. 20190.00700.00700.00700.00700.0070-
26 Jun. 20190.00700.00700.00700.00700.0070-
25 Jun. 20190.00700.00700.00700.00700.0070-
24 Jun. 20190.00700.00700.00700.00700.0070300,000
21 Jun. 20190.00700.00700.00700.00700.00701,661,970
20 Jun. 20190.00600.00600.00600.00600.006036,000
19 Jun. 20190.00700.00700.00600.00600.00601,261,000
18 Jun. 20190.00600.00700.00600.00700.00702,750,000
17 Jun. 20190.00600.00600.00600.00600.0060-
14 Jun. 20190.00700.00700.00600.00600.00601,072,000
13 Jun. 20190.00700.00700.00700.00700.0070400,000
12 Jun. 20190.00700.00700.00600.00700.00703,898,548
11 Jun. 20190.00700.00700.00700.00700.007015,637,887
07 Jun. 2019------
06 Jun. 20190.00600.00700.00600.00700.00701,170,776
05 Jun. 20190.00600.00600.00500.00600.0060963,246
04 Jun. 20190.00600.00600.00600.00600.0060100,000
03 Jun. 20190.00600.00600.00600.00600.00603,000,000
31 May 20190.00600.00600.00500.00500.0050403,525
30 May 20190.00500.00500.00500.00500.0050-
29 May 20190.00500.00500.00500.00500.0050470,000
28 May 20190.00500.00500.00500.00500.0050-
27 May 20190.00500.00500.00500.00500.005024,000
24 May 20190.00600.00600.00600.00600.0060-
23 May 20190.00600.00600.00600.00600.00603,391,398
22 May 20190.00600.00600.00600.00600.006061,000
21 May 20190.00600.00600.00600.00600.00601,821,422
20 May 20190.00600.00600.00600.00600.00606,680
17 May 20190.00600.00600.00600.00600.0060-
16 May 20190.00600.00600.00600.00600.0060-
15 May 20190.00600.00600.00600.00600.0060-
14 May 20190.00600.00600.00600.00600.006026,000
13 May 20190.00600.00600.00600.00600.006030,000
10 May 20190.00500.00600.00500.00600.0060237,000
09 May 20190.00600.00600.00600.00600.0060-
08 May 20190.00600.00600.00600.00600.0060461,560
07 May 20190.00600.00600.00600.00600.0060750,000
06 May 20190.00700.00700.00700.00700.0070-
03 May 20190.00700.00700.00700.00700.0070-
02 May 20190.00700.00700.00700.00700.0070-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...