tiprankstipranks
ADX Energy (AU:ADX)
ASX:ADX
Australian Market
ADX
ADX Energy
RESEARCH TOOLSreports
Want to see AU:ADX full AI Analyst Report?

ADX Energy (ADX) Historical Prices

21 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 29, 2026
0.03
0.03
0.02
0.03
0.03
+4.17%
1,008,220
0.35
May 28, 2026
0.03
0.03
0.02
0.02
0.02
-7.69%
6,682,057
2.40
May 27, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
527,182
0.19
May 26, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
136,412
0.05
May 25, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
1,015,089
0.37
May 22, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
348,796
0.13
May 21, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
86,734
0.03
May 20, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
1,163,347
0.42
May 19, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,391,832
0.50
May 18, 2026
0.03
0.03
0.03
0.03
0.03
-7.14%
3,200,962
1.16
May 15, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
1,369,644
0.50
May 14, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
815,571
0.30
May 13, 2026
0.03
0.03
0.03
0.03
0.03
+3.45%
766,279
0.28
May 12, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,071,498
0.39
May 11, 2026
0.03
0.03
0.03
0.03
0.03
-14.71%
10,672,850
4.12
May 08, 2026
0.03
0.03
0.03
0.03
0.03
+6.25%
3,146,821
1.22
May 07, 2026
0.04
0.04
0.03
0.03
0.03
+3.23%
8,678,985
3.52
May 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,144,712
0.86
May 05, 2026
0.03
0.03
0.03
0.03
0.03
+6.90%
2,535,070
1.02
May 04, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
923,259
0.37
May 01, 2026
0.03
0.03
0.03
0.03
0.03
-6.25%
3,084,648
1.25
Apr 30, 2026
0.03
0.03
0.03
0.03
0.03
+3.23%
915,987
0.37
Apr 29, 2026
0.03
0.03
0.03
0.03
0.03
+3.33%
1,001,428
0.40
Apr 28, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,538,854
0.63
Apr 27, 2026
0.03
0.03
0.03
0.03
0.03
-3.23%
368,515
0.15
Apr 24, 2026
0.03
0.03
0.03
0.03
0.03
+3.33%
639,897
0.25
Apr 23, 2026
0.03
0.03
0.03
0.03
0.03
-6.25%
2,768,286
1.09
Apr 22, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,374,538
1.31
Apr 21, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
843,346
0.33
Apr 20, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,426,392
0.56
Apr 17, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,974,927
0.77
Apr 16, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
2,292,831
0.90
Apr 15, 2026
0.03
0.03
0.03
0.03
0.03
+13.79%
5,515,942
2.21
Apr 14, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
4,634,985
1.89
Apr 13, 2026
0.03
0.03
0.03
0.03
0.03
+7.69%
2,445,029
0.99
Apr 10, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
952,301
0.39
Apr 09, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
1,021,725
0.41
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,249,298
0.89
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
-7.14%
2,891,643
1.16
Apr 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
3,053,681
1.17
Apr 01, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,158,491
0.84
Mar 31, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,353,376
0.53
Mar 30, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
2,335,749
0.93
Mar 27, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
1,570,517
0.62
Mar 26, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
4,044,904
1.63
Mar 25, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
4,726,065
1.97
Mar 24, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
4,852,662
2.09
Mar 23, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
6,683,268
2.97
Rows:
50