Skip to main content
D3 Energy Limited (ASX:D3E)
Australia flag Australia · Delayed Price · Currency is AUD
0.410
-0.015 (-3.53%)
At close: Apr 28, 2026

D3 Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.410.420.390.410.41-193,429
Apr 28, 20260.400.420.400.410.41-3.53%31,285
Apr 27, 20260.450.450.400.430.43-3.41%62,331
Apr 24, 20260.430.440.400.440.447.32%30,607
Apr 23, 20260.400.440.400.410.416.49%263,916
Apr 22, 20260.390.390.390.390.39-2.53%3,738
Apr 21, 20260.400.400.390.400.402.60%66,660
Apr 20, 20260.400.410.390.390.39-3.75%113,658
Apr 17, 20260.390.400.390.400.401.27%18,964
Apr 16, 20260.390.400.390.400.401.28%159,772
Apr 15, 20260.390.400.380.390.39-56,263
Apr 14, 20260.400.400.380.390.394.00%84,217
Apr 13, 20260.410.410.370.380.38-6.25%54,529
Apr 10, 20260.370.400.370.400.409.59%43,024
Apr 9, 20260.360.370.360.370.371.39%125,143
Apr 8, 20260.380.380.360.360.36-5.26%106,135
Apr 7, 20260.400.400.380.380.38-2.56%125,556
Apr 2, 20260.410.410.380.390.39-5.45%240,235
Apr 1, 20260.450.450.410.410.413.12%55,071
Mar 31, 20260.370.400.370.400.4011.11%255,472
Mar 30, 20260.370.400.360.360.36-14.29%367,290
Mar 27, 20260.450.460.410.420.42-6.67%28,321
Mar 26, 20260.460.460.440.450.45-1.10%29,556
Mar 25, 20260.470.480.440.460.46-3.19%230,598
Mar 24, 20260.440.470.430.470.478.05%115,392
Mar 23, 20260.450.470.430.440.44-7.45%112,742
Mar 18, 20260.480.480.460.470.47-1.05%8,996
Mar 17, 20260.470.480.460.480.482.15%213,967
Mar 16, 20260.480.490.460.470.47-4.12%70,713
Mar 13, 20260.450.500.440.490.497.78%153,456
Mar 12, 20260.470.470.440.450.45-4.26%20,816
Mar 11, 20260.440.470.440.470.476.82%330,644
Mar 10, 20260.430.440.410.440.443.53%227,103
Mar 9, 20260.390.430.360.430.4311.84%409,549
Mar 6, 20260.370.390.370.380.382.70%55,397
Mar 5, 20260.330.370.330.370.3712.12%21,178
Mar 4, 20260.330.330.300.330.33-15,256
Mar 3, 20260.350.370.330.330.33-5.71%12,280
Mar 2, 20260.370.370.310.350.35-5.41%18,973
Feb 27, 20260.370.380.370.370.37-78,300
Feb 26, 20260.380.380.370.370.37-1.33%19,593
Feb 25, 20260.380.380.380.380.38-1.32%78,604
Feb 24, 20260.380.390.380.380.381.33%39,721
Feb 23, 20260.380.380.380.380.38-1.32%13,761
Feb 20, 20260.370.380.370.380.385.56%162,621
Feb 18, 20260.350.360.330.360.364.35%7,314
Feb 17, 20260.340.350.340.350.35-3,541
Feb 16, 20260.340.350.340.350.35-309
Feb 13, 20260.350.350.350.350.35-3,579
Feb 12, 20260.350.350.340.350.351.47%3,663
Feb 11, 20260.280.340.280.340.34-6.85%8,137
Feb 10, 20260.370.370.370.370.37-26,603
Feb 9, 20260.370.370.370.370.37-3,946
Feb 6, 20260.370.370.370.370.37-1,534
Feb 5, 20260.370.370.370.370.37-1.35%8,807
Feb 4, 20260.370.370.370.370.37-1,818
Feb 3, 20260.370.370.360.370.371.37%27,755
Feb 2, 20260.360.370.360.370.37-1,617
Jan 30, 20260.350.370.350.370.374.29%45,871
Jan 29, 20260.350.350.350.350.35-11,030
Jan 28, 20260.340.370.340.350.352.94%70,491
Jan 27, 20260.320.380.320.340.341.49%28,540
Jan 23, 20260.350.350.330.340.34-4.29%2,516
Jan 22, 20260.350.350.350.350.35-6,097
Jan 20, 20260.350.350.350.350.35-7.89%6,531
Jan 19, 20260.390.390.380.380.38-2.56%1,499
Jan 16, 20260.380.390.380.390.392.63%7,547
Jan 15, 20260.370.380.370.380.384.11%20,667
Jan 14, 20260.390.390.370.370.37-6.41%14,897
Jan 13, 20260.390.390.360.390.39-22,690
Jan 12, 20260.360.430.360.390.399.86%63,619
Jan 9, 20260.360.360.360.360.36-215
Jan 8, 20260.370.370.360.360.362.90%3,808
Jan 7, 20260.340.360.340.350.35-5.48%11,610
Jan 6, 20260.360.370.360.370.372.82%4,333
Jan 5, 20260.390.390.350.360.36-5.33%7,812
Jan 2, 20260.400.400.350.380.38-6.25%7,733
Dec 31, 20250.350.400.350.400.4014.29%28,144
Dec 30, 20250.320.350.320.350.3522.81%35,833
Dec 29, 20250.270.300.270.290.29-13.64%2,220
Dec 24, 20250.330.330.330.330.33-1,219
Dec 23, 20250.310.330.300.330.336.45%20,238
Dec 22, 20250.270.310.240.310.3116.98%79,278
Dec 19, 20250.300.300.270.270.27-11.67%3,974
Dec 18, 20250.300.300.280.300.309.09%75,301
Dec 17, 20250.300.300.280.280.28-5.17%39,478
Dec 16, 20250.350.350.280.290.29-15.94%133,703
Dec 15, 20250.350.350.340.350.35-2.82%81,772
Dec 12, 20250.340.360.340.360.36-4.05%6,769
Dec 11, 20250.370.370.370.370.371.37%2,850
Dec 10, 20250.370.370.370.370.372.10%5,454
Dec 9, 20250.370.370.330.360.36-2.05%63,781
Dec 8, 20250.350.370.350.370.374.29%281,449
Dec 5, 20250.330.360.330.350.35-112,774
Dec 4, 20250.320.350.320.350.351.45%38,645
Dec 3, 20250.330.350.320.350.352.99%961
Dec 2, 20250.330.340.330.340.344.69%1,745
Dec 1, 20250.330.330.320.320.32-3.03%42,845
Nov 27, 20250.350.360.330.330.33-4.35%87,098
Nov 26, 20250.350.350.340.350.35-8.00%54,993