D3 Energy Limited D3E

ASX · Australia · Energy Minerals

AUD 0.2450+0.01 (+6.52%)

Market closed· Oct 1, 2026, 5:40 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.25	+6.52%	AUD 0.25	AUD 0.25	AUD 0.24	162.05K
2026-09-30	AUD 0.23	-8.00%	AUD 0.23	AUD 0.23	AUD 0.23	59.01K
2026-09-29	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	30.72K
2026-09-28	AUD 0.25	0.00%	AUD 0.25	AUD 0.26	AUD 0.25	21.19K
2026-09-25	AUD 0.25	-5.66%	AUD 0.26	AUD 0.26	AUD 0.25	98.16K
2026-09-24	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	14.09K
2026-09-23	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	44.17K
2026-09-22	AUD 0.26	-1.85%	AUD 0.27	AUD 0.27	AUD 0.25	18.31K
2026-09-21	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	0
2026-09-18	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.26	405.71K
2026-09-17	AUD 0.28	-5.17%	AUD 0.28	AUD 0.28	AUD 0.27	96.05K
2026-09-16	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-09-15	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	32.28K
2026-09-14	AUD 0.29	+7.41%	AUD 0.29	AUD 0.29	AUD 0.29	10.00K
2026-09-11	AUD 0.27	-8.47%	AUD 0.29	AUD 0.29	AUD 0.27	56.94K
2026-09-10	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-09-09	AUD 0.29	+5.36%	AUD 0.28	AUD 0.29	AUD 0.28	197.79K
2026-09-08	AUD 0.28	-5.08%	AUD 0.28	AUD 0.28	AUD 0.27	194.22K
2026-09-07	AUD 0.29	-1.67%	AUD 0.29	AUD 0.29	AUD 0.28	108.37K
2026-09-04	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	76.67K
2026-09-03	AUD 0.30	-3.23%	AUD 0.31	AUD 0.31	AUD 0.29	46.08K
2026-09-02	AUD 0.31	-3.12%	AUD 0.32	AUD 0.32	AUD 0.31	58.27K
2026-09-01	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	15.50K
2026-08-31	AUD 0.32	-4.48%	AUD 0.33	AUD 0.33	AUD 0.32	126.96K
2026-08-28	AUD 0.34	+1.52%	AUD 0.34	AUD 0.34	AUD 0.32	823.96K
2026-08-27	AUD 0.33	0.00%	AUD 0.34	AUD 0.36	AUD 0.33	87.84K
2026-08-26	AUD 0.33	-1.49%	AUD 0.33	AUD 0.33	AUD 0.33	1
2026-08-25	AUD 0.34	+3.08%	AUD 0.34	AUD 0.34	AUD 0.34	40.51K
2026-08-24	AUD 0.32	-4.41%	AUD 0.34	AUD 0.34	AUD 0.32	109.21K
2026-08-21	AUD 0.34	-2.86%	AUD 0.34	AUD 0.34	AUD 0.34	11.94K
2026-08-20	AUD 0.35	-1.41%	AUD 0.35	AUD 0.36	AUD 0.34	92.69K
2026-08-19	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	43.14K
2026-08-18	AUD 0.35	+1.43%	AUD 0.34	AUD 0.35	AUD 0.34	45.61K
2026-08-17	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.34	105.21K
2026-08-14	AUD 0.35	+7.69%	AUD 0.35	AUD 0.35	AUD 0.34	23.95K
2026-08-13	AUD 0.32	-1.52%	AUD 0.32	AUD 0.32	AUD 0.32	39
2026-08-12	AUD 0.33	+3.13%	AUD 0.32	AUD 0.34	AUD 0.32	33.52K
2026-08-11	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.32	94.93K
2026-08-10	AUD 0.34	+3.03%	AUD 0.32	AUD 0.34	AUD 0.32	56.13K
2026-08-07	AUD 0.33	+4.76%	AUD 0.33	AUD 0.33	AUD 0.33	5.00K
2026-08-06	AUD 0.31	-3.08%	AUD 0.31	AUD 0.31	AUD 0.31	73
2026-08-05	AUD 0.32	+3.17%	AUD 0.34	AUD 0.34	AUD 0.32	75.60K
2026-08-04	AUD 0.31	-4.55%	AUD 0.34	AUD 0.34	AUD 0.31	48.92K
2026-08-03	AUD 0.33	-8.33%	AUD 0.36	AUD 0.36	AUD 0.33	31
2026-07-31	AUD 0.36	+9.09%	AUD 0.36	AUD 0.37	AUD 0.35	87.66K
2026-07-30	AUD 0.33	-8.33%	AUD 0.36	AUD 0.36	AUD 0.33	80.88K
2026-07-29	AUD 0.36	+2.86%	AUD 0.36	AUD 0.36	AUD 0.36	46
2026-07-28	AUD 0.35	-2.78%	AUD 0.35	AUD 0.35	AUD 0.35	79
2026-07-27	AUD 0.36	-5.26%	AUD 0.35	AUD 0.36	AUD 0.35	17.92K
2026-07-24	AUD 0.38	+7.04%	AUD 0.35	AUD 0.38	AUD 0.35	158.17K
2026-07-23	AUD 0.35	+14.52%	AUD 0.31	AUD 0.37	AUD 0.31	169.83K
2026-07-22	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	1
2026-07-21	AUD 0.31	-3.12%	AUD 0.34	AUD 0.34	AUD 0.31	72.85K
2026-07-20	AUD 0.32	-7.25%	AUD 0.34	AUD 0.34	AUD 0.32	34.45K
2026-07-17	AUD 0.34	+11.29%	AUD 0.34	AUD 0.34	AUD 0.34	14.25K
2026-07-16	AUD 0.31	-11.43%	AUD 0.35	AUD 0.35	AUD 0.31	25.22K
2026-07-15	AUD 0.35	-9.09%	AUD 0.38	AUD 0.38	AUD 0.35	28.00K
2026-07-14	AUD 0.38	+24.19%	AUD 0.34	AUD 0.38	AUD 0.33	82.99K
2026-07-13	AUD 0.31	-4.62%	AUD 0.31	AUD 0.31	AUD 0.30	65.67K
2026-07-10	AUD 0.32	+1.56%	AUD 0.31	AUD 0.32	AUD 0.30	40.08K
2026-07-09	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.31	25.35K
2026-07-08	AUD 0.34	+9.68%	AUD 0.31	AUD 0.34	AUD 0.31	50.46K
2026-07-07	AUD 0.31	-6.06%	AUD 0.32	AUD 0.33	AUD 0.31	91.52K
2026-07-06	AUD 0.33	-2.94%	AUD 0.33	AUD 0.33	AUD 0.32	11.72K
2026-07-03	AUD 0.34	+3.03%	AUD 0.34	AUD 0.34	AUD 0.33	65.40K
2026-07-02	AUD 0.33	+8.20%	AUD 0.31	AUD 0.33	AUD 0.31	50.17K
2026-07-01	AUD 0.31	-17.57%	AUD 0.35	AUD 0.35	AUD 0.31	85.44K
2026-06-30	AUD 0.37	+19.35%	AUD 0.31	AUD 0.37	AUD 0.31	385.41K
2026-06-29	AUD 0.31	+3.33%	AUD 0.32	AUD 0.32	AUD 0.31	13.42K
2026-06-26	AUD 0.30	-3.23%	AUD 0.31	AUD 0.33	AUD 0.30	68.76K
2026-06-25	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	20.60K
2026-06-24	AUD 0.31	+10.71%	AUD 0.29	AUD 0.31	AUD 0.28	149.39K
2026-06-23	AUD 0.28	-13.85%	AUD 0.31	AUD 0.31	AUD 0.27	148.29K
2026-06-22	AUD 0.32	-1.52%	AUD 0.32	AUD 0.33	AUD 0.31	39.92K
2026-06-19	AUD 0.33	+4.76%	AUD 0.32	AUD 0.33	AUD 0.32	61.67K
2026-06-18	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	1.54K
2026-06-17	AUD 0.32	-11.11%	AUD 0.32	AUD 0.32	AUD 0.31	62.70K
2026-06-16	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-06-15	AUD 0.36	+7.46%	AUD 0.34	AUD 0.36	AUD 0.34	8.97K
2026-06-12	AUD 0.34	0.00%	AUD 0.35	AUD 0.35	AUD 0.34	22.13K
2026-06-11	AUD 0.34	+8.06%	AUD 0.29	AUD 0.34	AUD 0.29	110.40K
2026-06-10	AUD 0.31	-6.06%	AUD 0.34	AUD 0.34	AUD 0.30	66.40K
2026-06-09	AUD 0.33	-7.04%	AUD 0.35	AUD 0.35	AUD 0.33	41.82K
2026-06-05	AUD 0.35	-1.39%	AUD 0.36	AUD 0.36	AUD 0.35	31.59K
2026-06-04	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-06-03	AUD 0.36	0.00%	AUD 0.36	AUD 0.37	AUD 0.36	41.68K
2026-06-02	AUD 0.36	-6.49%	AUD 0.38	AUD 0.38	AUD 0.36	136.01K
2026-06-01	AUD 0.38	+2.67%	AUD 0.35	AUD 0.38	AUD 0.35	28.00K
2026-05-29	AUD 0.38	+2.74%	AUD 0.36	AUD 0.38	AUD 0.35	172.49K
2026-05-28	AUD 0.37	-2.67%	AUD 0.37	AUD 0.38	AUD 0.37	167.67K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.25	+6.52%	AUD 0.25	AUD 0.25	AUD 0.24	162.05K
2026-09-30	AUD 0.23	-8.00%	AUD 0.23	AUD 0.23	AUD 0.23	59.01K
2026-09-29	AUD 0.25	0.00%	AUD 0.25	AUD 0.25	AUD 0.25	30.72K
2026-09-28	AUD 0.25	0.00%	AUD 0.25	AUD 0.26	AUD 0.25	21.19K
2026-09-25	AUD 0.25	-5.66%	AUD 0.26	AUD 0.26	AUD 0.25	98.16K
2026-09-24	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	14.09K
2026-09-23	AUD 0.26	0.00%	AUD 0.26	AUD 0.26	AUD 0.26	44.17K
2026-09-22	AUD 0.26	-1.85%	AUD 0.27	AUD 0.27	AUD 0.25	18.31K
2026-09-21	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	0
2026-09-18	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.26	405.71K
2026-09-17	AUD 0.28	-5.17%	AUD 0.28	AUD 0.28	AUD 0.27	96.05K
2026-09-16	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-09-15	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	32.28K
2026-09-14	AUD 0.29	+7.41%	AUD 0.29	AUD 0.29	AUD 0.29	10.00K
2026-09-11	AUD 0.27	-8.47%	AUD 0.29	AUD 0.29	AUD 0.27	56.94K
2026-09-10	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	0
2026-09-09	AUD 0.29	+5.36%	AUD 0.28	AUD 0.29	AUD 0.28	197.79K
2026-09-08	AUD 0.28	-5.08%	AUD 0.28	AUD 0.28	AUD 0.27	194.22K
2026-09-07	AUD 0.29	-1.67%	AUD 0.29	AUD 0.29	AUD 0.28	108.37K
2026-09-04	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	76.67K
2026-09-03	AUD 0.30	-3.23%	AUD 0.31	AUD 0.31	AUD 0.29	46.08K
2026-09-02	AUD 0.31	-3.12%	AUD 0.32	AUD 0.32	AUD 0.31	58.27K
2026-09-01	AUD 0.32	0.00%	AUD 0.32	AUD 0.32	AUD 0.32	15.50K
2026-08-31	AUD 0.32	-4.48%	AUD 0.33	AUD 0.33	AUD 0.32	126.96K
2026-08-28	AUD 0.34	+1.52%	AUD 0.34	AUD 0.34	AUD 0.32	823.96K
2026-08-27	AUD 0.33	0.00%	AUD 0.34	AUD 0.36	AUD 0.33	87.84K
2026-08-26	AUD 0.33	-1.49%	AUD 0.33	AUD 0.33	AUD 0.33	1
2026-08-25	AUD 0.34	+3.08%	AUD 0.34	AUD 0.34	AUD 0.34	40.51K
2026-08-24	AUD 0.32	-4.41%	AUD 0.34	AUD 0.34	AUD 0.32	109.21K
2026-08-21	AUD 0.34	-2.86%	AUD 0.34	AUD 0.34	AUD 0.34	11.94K
2026-08-20	AUD 0.35	-1.41%	AUD 0.35	AUD 0.36	AUD 0.34	92.69K
2026-08-19	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	43.14K
2026-08-18	AUD 0.35	+1.43%	AUD 0.34	AUD 0.35	AUD 0.34	45.61K
2026-08-17	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.34	105.21K
2026-08-14	AUD 0.35	+7.69%	AUD 0.35	AUD 0.35	AUD 0.34	23.95K
2026-08-13	AUD 0.32	-1.52%	AUD 0.32	AUD 0.32	AUD 0.32	39
2026-08-12	AUD 0.33	+3.13%	AUD 0.32	AUD 0.34	AUD 0.32	33.52K
2026-08-11	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.32	94.93K
2026-08-10	AUD 0.34	+3.03%	AUD 0.32	AUD 0.34	AUD 0.32	56.13K
2026-08-07	AUD 0.33	+4.76%	AUD 0.33	AUD 0.33	AUD 0.33	5.00K
2026-08-06	AUD 0.31	-3.08%	AUD 0.31	AUD 0.31	AUD 0.31	73
2026-08-05	AUD 0.32	+3.17%	AUD 0.34	AUD 0.34	AUD 0.32	75.60K
2026-08-04	AUD 0.31	-4.55%	AUD 0.34	AUD 0.34	AUD 0.31	48.92K
2026-08-03	AUD 0.33	-8.33%	AUD 0.36	AUD 0.36	AUD 0.33	31
2026-07-31	AUD 0.36	+9.09%	AUD 0.36	AUD 0.37	AUD 0.35	87.66K
2026-07-30	AUD 0.33	-8.33%	AUD 0.36	AUD 0.36	AUD 0.33	80.88K
2026-07-29	AUD 0.36	+2.86%	AUD 0.36	AUD 0.36	AUD 0.36	46
2026-07-28	AUD 0.35	-2.78%	AUD 0.35	AUD 0.35	AUD 0.35	79
2026-07-27	AUD 0.36	-5.26%	AUD 0.35	AUD 0.36	AUD 0.35	17.92K
2026-07-24	AUD 0.38	+7.04%	AUD 0.35	AUD 0.38	AUD 0.35	158.17K
2026-07-23	AUD 0.35	+14.52%	AUD 0.31	AUD 0.37	AUD 0.31	169.83K
2026-07-22	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	1
2026-07-21	AUD 0.31	-3.12%	AUD 0.34	AUD 0.34	AUD 0.31	72.85K
2026-07-20	AUD 0.32	-7.25%	AUD 0.34	AUD 0.34	AUD 0.32	34.45K
2026-07-17	AUD 0.34	+11.29%	AUD 0.34	AUD 0.34	AUD 0.34	14.25K
2026-07-16	AUD 0.31	-11.43%	AUD 0.35	AUD 0.35	AUD 0.31	25.22K
2026-07-15	AUD 0.35	-9.09%	AUD 0.38	AUD 0.38	AUD 0.35	28.00K
2026-07-14	AUD 0.38	+24.19%	AUD 0.34	AUD 0.38	AUD 0.33	82.99K
2026-07-13	AUD 0.31	-4.62%	AUD 0.31	AUD 0.31	AUD 0.30	65.67K
2026-07-10	AUD 0.32	+1.56%	AUD 0.31	AUD 0.32	AUD 0.30	40.08K
2026-07-09	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.31	25.35K
2026-07-08	AUD 0.34	+9.68%	AUD 0.31	AUD 0.34	AUD 0.31	50.46K
2026-07-07	AUD 0.31	-6.06%	AUD 0.32	AUD 0.33	AUD 0.31	91.52K
2026-07-06	AUD 0.33	-2.94%	AUD 0.33	AUD 0.33	AUD 0.32	11.72K
2026-07-03	AUD 0.34	+3.03%	AUD 0.34	AUD 0.34	AUD 0.33	65.40K
2026-07-02	AUD 0.33	+8.20%	AUD 0.31	AUD 0.33	AUD 0.31	50.17K
2026-07-01	AUD 0.31	-17.57%	AUD 0.35	AUD 0.35	AUD 0.31	85.44K
2026-06-30	AUD 0.37	+19.35%	AUD 0.31	AUD 0.37	AUD 0.31	385.41K
2026-06-29	AUD 0.31	+3.33%	AUD 0.32	AUD 0.32	AUD 0.31	13.42K
2026-06-26	AUD 0.30	-3.23%	AUD 0.31	AUD 0.33	AUD 0.30	68.76K
2026-06-25	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	20.60K
2026-06-24	AUD 0.31	+10.71%	AUD 0.29	AUD 0.31	AUD 0.28	149.39K
2026-06-23	AUD 0.28	-13.85%	AUD 0.31	AUD 0.31	AUD 0.27	148.29K
2026-06-22	AUD 0.32	-1.52%	AUD 0.32	AUD 0.33	AUD 0.31	39.92K
2026-06-19	AUD 0.33	+4.76%	AUD 0.32	AUD 0.33	AUD 0.32	61.67K
2026-06-18	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	1.54K
2026-06-17	AUD 0.32	-11.11%	AUD 0.32	AUD 0.32	AUD 0.31	62.70K
2026-06-16	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-06-15	AUD 0.36	+7.46%	AUD 0.34	AUD 0.36	AUD 0.34	8.97K
2026-06-12	AUD 0.34	0.00%	AUD 0.35	AUD 0.35	AUD 0.34	22.13K
2026-06-11	AUD 0.34	+8.06%	AUD 0.29	AUD 0.34	AUD 0.29	110.40K
2026-06-10	AUD 0.31	-6.06%	AUD 0.34	AUD 0.34	AUD 0.30	66.40K
2026-06-09	AUD 0.33	-7.04%	AUD 0.35	AUD 0.35	AUD 0.33	41.82K
2026-06-05	AUD 0.35	-1.39%	AUD 0.36	AUD 0.36	AUD 0.35	31.59K
2026-06-04	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	0
2026-06-03	AUD 0.36	0.00%	AUD 0.36	AUD 0.37	AUD 0.36	41.68K
2026-06-02	AUD 0.36	-6.49%	AUD 0.38	AUD 0.38	AUD 0.36	136.01K
2026-06-01	AUD 0.38	+2.67%	AUD 0.35	AUD 0.38	AUD 0.35	28.00K
2026-05-29	AUD 0.38	+2.74%	AUD 0.36	AUD 0.38	AUD 0.35	172.49K
2026-05-28	AUD 0.37	-2.67%	AUD 0.37	AUD 0.38	AUD 0.37	167.67K