ADX Energy Ltd (ASX:ADX)
Australia · Delayed Price · Currency is AUD 0.0170
-0.0010 (-5.56%)
Aug 7, 2026, 3:56 PM AEST
ADX Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 235,170 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,790,255 |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 768,910 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 741,381 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 2,741,851 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 8,000,143 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,346,713 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 3,707,600 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,237,238 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 13,655,350 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 1,702,558 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.83% | 11,735,805 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 995,700 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 110,000 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 885,000 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 294,892 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 700,784 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 342,053 |
| Jul 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 397,372 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 878,479 |
| Jul 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 54,955 |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 1,197,170 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 15,876 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 827,189 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 962,345 |
| Jun 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 472,758 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 5,094,427 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,564,206 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 213,137 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 908,754 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 205,994 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 1,343,152 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 2,315,576 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.04% | 900,047 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.52% | 1,175,864 |
| Jun 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,722,116 |
| Jun 12, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 569,193 |
| Jun 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 190,484 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 1,260,312 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 771,446 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,118,934 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 255,000 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,086,020 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 3,111,687 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 2,505,670 |
| May 29, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,008,220 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 6,682,057 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 527,182 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 136,412 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 1,015,089 |