3D Energi Limited (ASX:TDO)
Australia · Delayed Price · Currency is AUD 0.1700
+0.0050 (3.03%)
At close: Jan 9, 2026
3D Energi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 962,175 |
| Jan 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 4,618,358 |
| Jan 7, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 9,352,527 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 1,460,284 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 6,490,722 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,859,600 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,983,068 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 3,847,528 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 11.54% | 8,359,030 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,710,101 |
| Dec 23, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.57% | 3,732,468 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 2,242,884 |
| Dec 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,355,930 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 366,601 |
| Dec 17, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,547,227 |
| Dec 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -14.71% | 5,761,227 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 578,663 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.03% | 762,801 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 7,480 |
| Dec 8, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.25% | 1,824,185 |
| Dec 5, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 530,547 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 654,634 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 115,882 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 452,744 |
| Dec 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 110,234 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 854,932 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -15.38% | 2,965,978 |
| Nov 26, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 1,106,462 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 814,662 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,071,725 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 1,205,827 |
| Nov 20, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.33% | 5,852,336 |
| Nov 19, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 3,672,553 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,927,384 |
| Nov 17, 2025 | 0.14 | 0.19 | 0.14 | 0.16 | 0.16 | 39.13% | 20,643,090 |
| Nov 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 449,334 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 783,758 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,460,892 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 982,687 |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 883,905 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 365,944 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 569,032 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.12% | 973,364 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.08% | 1,762,552 |
| Oct 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 1,191,471 |
| Oct 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 416,755 |
| Oct 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 2,195,002 |
| Oct 28, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | - | 1,064,196 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000,097 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.33% | 14,362 |