ADX Energy(AU:ADX)
A$0.01+0.00 (+9.09%)
AU:ADX
ADX Energy historical prices
A$0.01
At close:+0.00 (+9.09%)
Want to see AU:ADX full AI Analyst Report?
ADX Energy (ADX) Historical Prices
20 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 503,781 | 0.49 |
| Nov 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1,202,709 | 1.18 |
| Nov 09, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3,103,107 | 3.14 |
| Nov 06, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 200,000 | 0.20 |
| Nov 05, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 2,613,217 | 2.59 |
| Nov 04, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 184,172 | 0.18 |
| Nov 03, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 13,496,258 | 16.85 |
| Nov 02, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.41% | 8,207,072 | 10.99 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 235,762 | 0.31 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.88% | 217,260 | 0.28 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 17,220 | 0.02 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 22,968 | 0.02 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +6.25% | 461,756 | 0.44 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 437,412 | 0.40 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 471,190 | 0.36 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,920,064 | 1.45 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 564,211 | 0.38 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.88% | 167,018 | 0.11 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,310,882 | 0.89 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 621,038 | 0.42 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 1,054,840 | 0.72 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 128,634 | 0.09 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1,775,544 | 1.23 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 3 | 0.00 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 61,001 | 0.04 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 12,778 | 0.01 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 10,002 | 0.01 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 392,017 | 0.26 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.26% | 4,224,268 | 2.94 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 115,834 | 0.08 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.26% | 484,736 | 0.34 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 215,391 | 0.15 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 297,936 | 0.20 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 30,004 | 0.02 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 439,291 | 0.28 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 36,214 | 0.02 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 2 | 0.00 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 699,398 | 0.45 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 279,993 | 0.18 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.26% | 349,610 | 0.22 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 2,542,433 | 1.61 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.56% | 1,121,714 | 0.71 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 786,526 | 0.49 |
| Sep 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 469,707 | 0.29 |
| Sep 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 7,130 | 0.00 |
| Sep 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 280,387 | 0.17 |
| Sep 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 865,590 | 0.54 |
| Sep 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 57,397 | 0.04 |
