ADX Energy Ltd ADX
ASX · Australia · Energy Minerals
AUD 0.0200-0.00 (-2.44%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.02 | -2.44% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 392.02K |
| 2026-09-30 | AUD 0.02 | +7.89% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.22M |
| 2026-09-29 | AUD 0.02 | -5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 115.83K |
| 2026-09-28 | AUD 0.02 | +2.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 484.74K |
| 2026-09-25 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 215.39K |
| 2026-09-24 | AUD 0.02 | +2.63% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 297.94K |
| 2026-09-23 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 30.00K |
| 2026-09-22 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 439.29K |
| 2026-09-21 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 36.21K |
| 2026-09-18 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2 |
| 2026-09-17 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 699.40K |
| 2026-09-16 | AUD 0.02 | -5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 279.99K |
| 2026-09-15 | AUD 0.02 | +5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 349.61K |
| 2026-09-14 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.54M |
| 2026-09-11 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.12M |
| 2026-09-10 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 786.53K |
| 2026-09-09 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 469.71K |
| 2026-09-08 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 7.13K |
| 2026-09-07 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 280.39K |
| 2026-09-04 | AUD 0.02 | -5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 865.59K |
| 2026-09-03 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 57.40K |
| 2026-09-02 | AUD 0.02 | +5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 167.94K |
| 2026-09-01 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.56M |
| 2026-08-31 | AUD 0.02 | -2.70% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 195.01K |
| 2026-08-28 | AUD 0.02 | +2.78% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 10.96K |
| 2026-08-27 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 150.00K |
| 2026-08-26 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 289.45K |
| 2026-08-25 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 384.06K |
| 2026-08-24 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 81.89K |
| 2026-08-21 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 442.05K |
| 2026-08-20 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.60M |
| 2026-08-19 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 915.14K |
| 2026-08-18 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.72M |
| 2026-08-17 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.10M |
| 2026-08-14 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.68M |
| 2026-08-13 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.05M |
| 2026-08-12 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 937.79K |
| 2026-08-11 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.00M |
| 2026-08-10 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 3.30M |
| 2026-08-07 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 236.92K |
| 2026-08-06 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 235.17K |
| 2026-08-05 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.79M |
| 2026-08-04 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 768.91K |
| 2026-08-03 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 741.38K |
| 2026-07-31 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.74M |
| 2026-07-30 | AUD 0.02 | -10.53% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 8.00M |
| 2026-07-29 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 7.35M |
| 2026-07-28 | AUD 0.02 | -5.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 3.71M |
| 2026-07-27 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.24M |
| 2026-07-24 | AUD 0.02 | -4.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 13.66M |
| 2026-07-23 | AUD 0.02 | +10.53% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.70M |
| 2026-07-22 | AUD 0.02 | -20.83% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 11.74M |
| 2026-07-21 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-20 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 0 |
| 2026-07-17 | AUD 0.02 | -7.69% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 995.70K |
| 2026-07-16 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-15 | AUD 0.03 | -3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 110.00K |
| 2026-07-14 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 885.00K |
| 2026-07-13 | AUD 0.03 | +3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 294.89K |
| 2026-07-10 | AUD 0.03 | +8.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 700.78K |
| 2026-07-09 | AUD 0.02 | -4.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 342.05K |
| 2026-07-08 | AUD 0.03 | 0.00% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 397.37K |
| 2026-07-07 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 878.48K |
| 2026-07-06 | AUD 0.03 | 0.00% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 54.96K |
| 2026-07-03 | AUD 0.03 | +4.17% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.20M |
| 2026-07-02 | AUD 0.02 | -7.69% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 15.88K |
| 2026-07-01 | AUD 0.03 | +8.33% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 827.19K |
| 2026-06-30 | AUD 0.02 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 962.35K |
| 2026-06-29 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 472.76K |
| 2026-06-26 | AUD 0.02 | -7.69% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 5.09M |
| 2026-06-25 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.56M |
| 2026-06-24 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 213.14K |
| 2026-06-23 | AUD 0.03 | +4.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 908.75K |
| 2026-06-22 | AUD 0.03 | -7.41% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 205.99K |
| 2026-06-19 | AUD 0.03 | +3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.34M |
| 2026-06-18 | AUD 0.03 | +8.33% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 2.32M |
| 2026-06-17 | AUD 0.02 | -2.04% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 900.05K |
| 2026-06-16 | AUD 0.02 | +6.52% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.18M |
| 2026-06-15 | AUD 0.02 | -8.00% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 1.72M |
| 2026-06-12 | AUD 0.03 | 0.00% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 569.19K |
| 2026-06-11 | AUD 0.03 | +4.17% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 190.48K |
| 2026-06-10 | AUD 0.02 | -7.69% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 1.26M |
| 2026-06-09 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 771.45K |
| 2026-06-05 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.12M |
| 2026-06-04 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 255.00K |
| 2026-06-03 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.09M |
| 2026-06-02 | AUD 0.03 | -7.14% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 3.11M |
| 2026-06-01 | AUD 0.03 | +12.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.51M |
| 2026-05-29 | AUD 0.03 | +4.17% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 1.01M |
| 2026-05-28 | AUD 0.02 | -7.69% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 6.68M |