Skip to main content
ADX Energy Ltd (ASX:ADX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0390
+0.0010 (2.63%)
At close: Mar 9, 2026

ADX Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.040.040.040.040.042.63%6,660,898
Mar 6, 20260.040.040.040.040.0411.76%3,973,211
Mar 5, 20260.030.040.030.030.031.49%3,756,376
Mar 4, 20260.030.030.030.030.031.52%838,036
Mar 3, 20260.030.030.030.030.03-1,723,667
Mar 2, 20260.030.030.030.030.036.45%1,975,357
Feb 27, 20260.030.030.030.030.03-64,027
Feb 26, 20260.030.030.030.030.03-135,000
Feb 25, 20260.030.030.030.030.033.33%435,966
Feb 24, 20260.030.030.030.030.03-3.23%999,778
Feb 23, 20260.030.030.030.030.036.90%1,432,110
Feb 20, 20260.030.030.030.030.03-6.45%522,338
Feb 19, 20260.030.030.030.030.033.33%926,027
Feb 18, 20260.030.030.030.030.033.45%1,956,488
Feb 17, 20260.030.030.030.030.03-3.33%1,737,637
Feb 16, 20260.030.030.030.030.03-6.25%819,491
Feb 13, 20260.030.030.030.030.03-356,250
Feb 12, 20260.030.030.030.030.033.23%910,475
Feb 11, 20260.030.030.030.030.03-3.13%514,418
Feb 10, 20260.030.030.030.030.03-2,034,720
Feb 9, 20260.030.030.030.030.0314.29%1,866,625
Feb 6, 20260.030.030.030.030.03-6.67%3,480,250
Feb 5, 20260.030.030.030.030.03-3.23%2,027,508
Feb 4, 20260.030.030.030.030.03-1,688,108
Feb 3, 20260.030.030.030.030.03-3.13%1,228,304
Feb 2, 20260.030.030.030.030.03-372,252
Jan 30, 20260.030.030.030.030.03-2,417,642
Jan 29, 20260.030.030.030.030.03-549,892
Jan 28, 20260.030.030.030.030.03-1,673,569
Jan 27, 20260.030.030.030.030.0314.29%7,151,608
Jan 23, 20260.030.030.030.030.033.70%5,269,778
Jan 22, 20260.030.030.030.030.03-1.82%1,044,234
Jan 21, 20260.030.030.030.030.03-1.79%1,027,740
Jan 20, 20260.030.030.030.030.031.82%2,309,334
Jan 19, 20260.030.030.030.030.03-132,716
Jan 16, 20260.030.030.030.030.03-1.79%2,486,367
Jan 15, 20260.030.030.030.030.03-1,765,396
Jan 14, 20260.030.030.030.030.033.70%3,192,659
Jan 13, 20260.030.030.030.030.03-1,712,810
Jan 12, 20260.030.030.030.030.03-2,370,033
Jan 9, 20260.030.030.030.030.03-4,112,600
Jan 8, 20260.030.030.030.030.03-3.57%720,369
Jan 7, 20260.030.030.030.030.033.70%4,149,377
Jan 6, 20260.030.030.030.030.035.88%5,229,260
Jan 5, 20260.030.030.030.030.03-1,369,190
Jan 2, 20260.030.030.030.030.032.00%257,993
Dec 31, 20250.030.030.030.030.03-147,162
Dec 30, 20250.030.030.020.030.03-2,419,993
Dec 29, 20250.030.030.020.030.03-3.85%287,206
Dec 24, 20250.030.030.020.030.038.33%1,963,015
Dec 23, 20250.020.030.020.020.024.35%2,013,627
Dec 22, 20250.020.020.020.020.024.55%1,049,699
Dec 19, 20250.020.020.020.020.02-6.38%2,846,030
Dec 18, 20250.020.030.020.020.02-2,440,297
Dec 17, 20250.020.020.020.020.02-254,168
Dec 16, 20250.020.020.020.020.022.17%1,515,722
Dec 15, 20250.030.030.020.020.02-4.17%1,337,510
Dec 12, 20250.030.030.020.020.02-4.00%16,831
Dec 11, 20250.030.030.020.030.03-725,234
Dec 10, 20250.020.030.020.030.034.17%1,347,969
Dec 9, 20250.020.020.020.020.024.35%362,555
Dec 8, 20250.020.020.020.020.02-732,345
Dec 5, 20250.020.020.020.020.02-4.17%547,969
Dec 4, 20250.020.020.020.020.022.13%171,784
Dec 3, 20250.020.020.020.020.02-2.08%1,206,198
Dec 2, 20250.020.020.020.020.029.09%131,388
Dec 1, 20250.020.020.020.020.02-6.38%2,804
Nov 28, 20250.020.020.020.020.022.17%161,964
Nov 27, 20250.020.020.020.020.024.55%677,246
Nov 26, 20250.020.020.020.020.02-4.35%2,105,720
Nov 25, 20250.020.020.020.020.02-4.17%1,581,978
Nov 24, 20250.020.020.020.020.022.13%259,136
Nov 21, 20250.020.020.020.020.02-2.08%2,214,268
Nov 20, 20250.020.020.020.020.02-930,672
Nov 19, 20250.020.020.020.020.02-10,207,320
Nov 18, 20250.030.030.020.020.02-11.11%6,584,458
Nov 17, 20250.030.030.030.030.03-10.00%2,193,949
Nov 14, 20250.030.030.030.030.037.14%779,846
Nov 13, 20250.030.030.030.030.03-12.50%4,840,983
Nov 10, 20250.030.030.030.030.03-5.88%1,200,000
Nov 7, 20250.030.030.030.030.03-273,515
Nov 6, 20250.030.030.030.030.03-2.86%559,059
Nov 5, 20250.030.040.030.040.049.38%4,278,311
Nov 4, 20250.030.040.030.030.03-2,959,161
Nov 3, 20250.030.030.030.030.036.67%1,872,849
Oct 31, 20250.030.030.030.030.033.45%667,485
Oct 30, 20250.030.030.030.030.03-433,363
Oct 29, 20250.030.030.030.030.033.57%45,935
Oct 28, 20250.030.030.030.030.033.70%431,283
Oct 27, 20250.030.030.030.030.03-12.90%755,059
Oct 24, 20250.030.030.030.030.03-8.82%422,494
Oct 23, 20250.040.040.030.030.033.03%252,196
Oct 22, 20250.030.030.030.030.036.45%421,251
Oct 21, 20250.030.030.030.030.03-3.13%1,143,739
Oct 20, 20250.040.040.030.030.03-8.57%814,054
Oct 17, 20250.040.040.040.040.04-2.78%334,594
Oct 16, 20250.040.040.040.040.042.86%606,183
Oct 15, 20250.040.040.040.040.04-689,260
Oct 14, 20250.030.040.030.040.046.06%685,330
Oct 13, 20250.040.040.030.030.03-5.71%259,419