ADX Energy Ltd (ASX:ADX)
Australia · Delayed Price · Currency is AUD 0.0280
+0.0010 (3.70%)
At close: Jan 23, 2026
ADX Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 5,269,778 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.82% | 1,044,234 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | 1,027,740 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.82% | 2,309,334 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 132,716 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | 2,486,367 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,765,396 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 3,192,659 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,712,810 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,370,033 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,112,600 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 720,369 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 4,149,377 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.88% | 5,229,260 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,369,190 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | 257,993 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 147,162 |
| Dec 30, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 2,419,993 |
| Dec 29, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 287,206 |
| Dec 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 1,963,015 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 2,013,627 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 1,049,699 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.38% | 2,846,030 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,440,297 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 254,168 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.17% | 1,515,722 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 1,337,510 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 16,831 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 725,234 |
| Dec 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,347,969 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 362,555 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 732,345 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 547,969 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.13% | 171,784 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.08% | 1,206,198 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 131,388 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.38% | 2,804 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.17% | 161,964 |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 677,246 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 2,105,720 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,581,978 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.13% | 259,136 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.08% | 2,214,268 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 930,672 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,207,320 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.11% | 6,584,458 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 2,193,949 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 779,846 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 4,840,983 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 1,200,000 |