3D Energi Limited (ASX:TDO)
Australia · Delayed Price · Currency is AUD 0.1850
+0.0100 (5.71%)
Nov 25, 2025, 4:10 PM AEST
3D Energi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.38% | 166,643 |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,444,894 |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,773,398 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 2,150,427 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,991,053 |
| Oct 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 809,784 |
| Oct 15, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 475,215 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,197,088 |
| Oct 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 4,884,159 |
| Oct 10, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 916,646 |
| Oct 9, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 1,262,619 |
| Oct 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 348,382 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 79,020 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.67% | 1,428,405 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 66,652 |
| Sep 29, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 739,768 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 275,497 |
| Sep 25, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 657,029 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 456,709 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 6,852 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 35,698 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 503,488 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 261,340 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 325,004 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 764,835 |
| Sep 15, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 151,145 |
| Sep 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 103,352 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 105,521 |