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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	0.0090	0.0090	0.0080	0.0080	0.0080	56,774,998
19 Jan 2022	0.0090	0.0095	0.0090	0.0095	0.0095	11,383,224
18 Jan 2022	0.0100	0.0100	0.0090	0.0090	0.0090	2,519,256
17 Jan 2022	0.0090	0.0100	0.0090	0.0090	0.0090	7,309,794
14 Jan 2022	0.0100	0.0100	0.0090	0.0090	0.0090	42,276,913
13 Jan 2022	0.0100	0.0110	0.0095	0.0100	0.0100	7,657,622
12 Jan 2022	0.0100	0.0105	0.0100	0.0100	0.0100	4,459,415
11 Jan 2022	0.0100	0.0110	0.0090	0.0090	0.0090	8,608,817
10 Jan 2022	0.0100	0.0110	0.0100	0.0100	0.0100	9,666,670
07 Jan 2022	0.0110	0.0110	0.0100	0.0100	0.0100	5,463,139
06 Jan 2022	0.0100	0.0105	0.0100	0.0100	0.0100	10,748,324
05 Jan 2022	0.0100	0.0105	0.0090	0.0100	0.0100	38,529,698
04 Jan 2022	0.0100	0.0100	0.0090	0.0100	0.0100	16,516,733
31 Dec 2021	0.0100	0.0100	0.0095	0.0095	0.0095	1,020,850
30 Dec 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,098,349
29 Dec 2021	0.0090	0.0100	0.0090	0.0100	0.0100	3,446,468
24 Dec 2021	0.0090	0.0090	0.0090	0.0090	0.0090	981,818
23 Dec 2021	0.0090	0.0100	0.0080	0.0090	0.0090	2,645,730
22 Dec 2021	0.0090	0.0090	0.0085	0.0090	0.0090	8,693,832
21 Dec 2021	0.0090	0.0090	0.0080	0.0090	0.0090	1,879,646
20 Dec 2021	0.0090	0.0090	0.0085	0.0090	0.0090	3,699,269
17 Dec 2021	0.0090	0.0090	0.0085	0.0085	0.0085	3,375,111
16 Dec 2021	0.0090	0.0095	0.0085	0.0090	0.0090	26,366,260
15 Dec 2021	0.0100	0.0100	0.0090	0.0090	0.0090	948,497
14 Dec 2021	0.0090	0.0100	0.0090	0.0090	0.0090	7,337,668
13 Dec 2021	0.0100	0.0100	0.0095	0.0095	0.0095	2,450,686
10 Dec 2021	0.0100	0.0105	0.0090	0.0090	0.0090	23,115,321
09 Dec 2021	0.0110	0.0110	0.0100	0.0100	0.0100	4,286,384
08 Dec 2021	0.0110	0.0110	0.0100	0.0100	0.0100	5,180,694
07 Dec 2021	0.0110	0.0110	0.0110	0.0110	0.0110	-
06 Dec 2021	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Dec 2021	0.0100	0.0110	0.0100	0.0110	0.0110	13,545,386
02 Dec 2021	0.0100	0.0110	0.0100	0.0110	0.0110	9,762,218
01 Dec 2021	0.0120	0.0120	0.0110	0.0110	0.0110	7,644,953
30 Nov 2021	0.0120	0.0130	0.0110	0.0120	0.0120	35,282,101
29 Nov 2021	0.0105	0.0115	0.0105	0.0110	0.0110	25,799,222
26 Nov 2021	0.0110	0.0120	0.0110	0.0120	0.0120	14,662,166
25 Nov 2021	0.0110	0.0120	0.0110	0.0110	0.0110	8,848,362
24 Nov 2021	0.0110	0.0110	0.0100	0.0110	0.0110	4,043,883
23 Nov 2021	0.0110	0.0110	0.0100	0.0100	0.0100	753,018
22 Nov 2021	0.0120	0.0120	0.0110	0.0110	0.0110	30,100,446
19 Nov 2021	0.0110	0.0120	0.0110	0.0120	0.0120	7,074,248
18 Nov 2021	0.0120	0.0120	0.0110	0.0110	0.0110	3,720,736
17 Nov 2021	0.0120	0.0120	0.0110	0.0110	0.0110	13,225,283
16 Nov 2021	0.0130	0.0130	0.0120	0.0120	0.0120	10,664,982
15 Nov 2021	0.0120	0.0125	0.0115	0.0120	0.0120	58,869,706
12 Nov 2021	0.0115	0.0120	0.0110	0.0110	0.0110	21,182,276
11 Nov 2021	0.0110	0.0115	0.0110	0.0110	0.0110	5,451,844
10 Nov 2021	0.0120	0.0120	0.0110	0.0110	0.0110	19,501,538
09 Nov 2021	0.0120	0.0120	0.0115	0.0120	0.0120	14,593,905
08 Nov 2021	0.0120	0.0130	0.0115	0.0120	0.0120	81,961,956
05 Nov 2021	0.0120	0.0120	0.0110	0.0110	0.0110	8,412,310
04 Nov 2021	0.0110	0.0120	0.0110	0.0120	0.0120	13,435,143
03 Nov 2021	0.0120	0.0120	0.0110	0.0110	0.0110	4,063,465
02 Nov 2021	0.0110	0.0115	0.0105	0.0110	0.0110	12,144,003
01 Nov 2021	0.0110	0.0120	0.0100	0.0100	0.0100	24,414,781
29 Oct 2021	0.0110	0.0115	0.0110	0.0110	0.0110	10,866,536
28 Oct 2021	0.0120	0.0120	0.0110	0.0110	0.0110	3,653,721
27 Oct 2021	0.0110	0.0120	0.0110	0.0120	0.0120	9,796,440
26 Oct 2021	0.0110	0.0120	0.0110	0.0120	0.0120	13,779,845
25 Oct 2021	0.0110	0.0115	0.0110	0.0110	0.0110	13,250,441
22 Oct 2021	0.0110	0.0115	0.0110	0.0115	0.0115	3,223,897
21 Oct 2021	0.0115	0.0120	0.0110	0.0115	0.0115	4,981,435
20 Oct 2021	0.0110	0.0115	0.0110	0.0110	0.0110	2,922,592
19 Oct 2021	0.0110	0.0120	0.0105	0.0110	0.0110	12,629,267
18 Oct 2021	0.0110	0.0120	0.0110	0.0110	0.0110	9,433,215
15 Oct 2021	0.0110	0.0110	0.0105	0.0110	0.0110	32,213,921
14 Oct 2021	0.0110	0.0115	0.0110	0.0110	0.0110	41,543,468
13 Oct 2021	0.0100	0.0110	0.0100	0.0110	0.0110	1,817,312
12 Oct 2021	0.0100	0.0110	0.0100	0.0100	0.0100	29,362,767
11 Oct 2021	0.0100	0.0115	0.0100	0.0110	0.0110	69,179,959
08 Oct 2021	0.0110	0.0110	0.0100	0.0100	0.0100	18,920,083
07 Oct 2021	0.0100	0.0110	0.0095	0.0100	0.0100	41,110,505
06 Oct 2021	0.0090	0.0100	0.0085	0.0090	0.0090	45,906,460
05 Oct 2021	0.0080	0.0095	0.0080	0.0080	0.0080	49,698,714
04 Oct 2021	0.0080	0.0085	0.0075	0.0080	0.0080	27,915,791
01 Oct 2021	0.0070	0.0070	0.0070	0.0070	0.0070	425,000
30 Sept 2021	0.0070	0.0080	0.0060	0.0070	0.0070	13,046,873
29 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	11,693,406
28 Sept 2021	0.0065	0.0070	0.0065	0.0070	0.0070	16,077,895
27 Sept 2021	0.0065	0.0070	0.0065	0.0065	0.0065	2,467,341
24 Sept 2021	0.0060	0.0070	0.0060	0.0070	0.0070	6,455,996
23 Sept 2021	0.0070	0.0070	0.0065	0.0070	0.0070	19,226,299
22 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	16,363,052
21 Sept 2021	0.0080	0.0080	0.0070	0.0070	0.0070	47,706,745
20 Sept 2021	0.0080	0.0080	0.0075	0.0080	0.0080	2,540,579
17 Sept 2021	0.0080	0.0080	0.0070	0.0080	0.0080	15,362,538
16 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	7,515,351
15 Sept 2021	0.0070	0.0070	0.0065	0.0070	0.0070	7,598,536
14 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	8,960,231
13 Sept 2021	0.0070	0.0070	0.0065	0.0070	0.0070	4,900,465
10 Sept 2021	0.0070	0.0070	0.0065	0.0070	0.0070	1,630,022
09 Sept 2021	0.0070	0.0070	0.0065	0.0070	0.0070	12,972,196
08 Sept 2021	0.0070	0.0070	0.0065	0.0065	0.0065	1,399,176
07 Sept 2021	0.0070	0.0070	0.0065	0.0065	0.0065	829,768
06 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	7,015,311
03 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	72,150
02 Sept 2021	0.0070	0.0070	0.0060	0.0060	0.0060	40,693
01 Sept 2021	0.0060	0.0065	0.0060	0.0065	0.0065	1,100,062
31 Aug 2021	0.0065	0.0065	0.0065	0.0065	0.0065	1,710,585
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,668.90+12.30(+0.16%)

AUD/USD0.7254+0.0042(+0.58%)

ASX 2007,342.40+9.90(+0.14%)

OIL86.70-0.26(-0.30%)

GOLD1,841.80-1.40(-0.08%)

BTC-AUD59,274.96+777.70(+1.33%)

ADX Energy Ltd (ADX.AX)

ALL ORDS
7,668.90
+12.30(+0.16%)

AUD/USD
0.7254
+0.0042(+0.58%)

ASX 200
7,342.40
+9.90(+0.14%)

OIL
86.70
-0.26(-0.30%)

GOLD
1,841.80
-1.40(-0.08%)

BTC-AUD
59,274.96
+777.70(+1.33%)