tiprankstipranks
D3 Energy Limited (AU:D3E)
ASX:D3E
Australian Market
D3E
D3 Energy Limited
RESEARCH TOOLSreports

D3 Energy Limited (D3E) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.37
0.40
0.37
0.40
0.40
+9.59%
43,024
0.66
Apr 09, 2026
0.36
0.37
0.36
0.37
0.37
+1.39%
125,143
1.96
Apr 08, 2026
0.38
0.38
0.36
0.36
0.36
-5.26%
106,135
1.71
Apr 07, 2026
0.40
0.40
0.38
0.38
0.38
-2.56%
125,556
2.09
Apr 06, 2026
0.39
0.41
0.38
0.39
0.39
0.00%
0
0.00
Apr 03, 2026
0.39
0.41
0.38
0.39
0.39
0.00%
0
0.00
Apr 02, 2026
0.41
0.41
0.38
0.39
0.39
-5.34%
240,235
4.23
Apr 01, 2026
0.45
0.45
0.41
0.41
0.41
+3.00%
55,071
0.98
Mar 31, 2026
0.37
0.40
0.37
0.40
0.40
+11.11%
255,472
4.92
Mar 30, 2026
0.37
0.40
0.36
0.36
0.36
-14.29%
367,290
7.89
Mar 27, 2026
0.45
0.46
0.41
0.42
0.42
-6.67%
28,321
0.61
Mar 26, 2026
0.46
0.46
0.44
0.45
0.45
-1.10%
29,556
0.64
Mar 25, 2026
0.47
0.48
0.44
0.46
0.46
-3.19%
230,598
5.42
Mar 24, 2026
0.44
0.47
0.43
0.47
0.47
+8.05%
115,392
2.83
Mar 23, 2026
0.45
0.47
0.43
0.44
0.44
-7.45%
112,742
2.89
Mar 20, 2026
0.47
0.48
0.46
0.47
0.47
0.00%
0
0.00
Mar 19, 2026
0.47
0.48
0.46
0.47
0.47
0.00%
0
0.00
Mar 18, 2026
0.48
0.48
0.46
0.47
0.47
-1.05%
8,996
0.22
Mar 17, 2026
0.47
0.48
0.46
0.48
0.48
+2.15%
213,967
5.59
Mar 16, 2026
0.48
0.49
0.46
0.47
0.47
-4.12%
70,713
1.87
Mar 13, 2026
0.45
0.50
0.44
0.49
0.49
+7.78%
153,456
4.10
Mar 12, 2026
0.47
0.47
0.44
0.45
0.45
-4.26%
20,816
0.54
Mar 11, 2026
0.44
0.47
0.44
0.47
0.47
+6.82%
330,644
9.94
Mar 10, 2026
0.43
0.44
0.41
0.44
0.44
+3.53%
227,103
7.64
Mar 09, 2026
0.39
0.43
0.36
0.43
0.43
+11.84%
409,549
17.58
Mar 06, 2026
0.37
0.39
0.37
0.38
0.38
+2.70%
55,397
2.36
Mar 05, 2026
0.33
0.37
0.33
0.37
0.37
+12.12%
21,178
0.77
Mar 04, 2026
0.33
0.33
0.30
0.33
0.33
0.00%
15,256
0.52
Mar 03, 2026
0.35
0.37
0.33
0.33
0.33
-5.71%
12,280
0.42
Mar 02, 2026
0.37
0.37
0.31
0.35
0.35
-5.41%
18,973
0.65
Feb 27, 2026
0.37
0.38
0.37
0.37
0.37
0.00%
78,300
2.79
Feb 26, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
19,593
0.69
Feb 25, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
78,604
2.89
Feb 24, 2026
0.38
0.39
0.38
0.38
0.38
+1.33%
39,721
1.42
Feb 23, 2026
0.38
0.38
0.38
0.38
0.38
-1.32%
13,761
0.48
Feb 20, 2026
0.37
0.38
0.37
0.38
0.38
+5.56%
162,621
6.18
Feb 19, 2026
0.36
0.37
0.34
0.36
0.36
0.00%
0
0.00
Feb 18, 2026
0.35
0.36
0.33
0.36
0.36
+4.35%
7,314
0.28
Feb 17, 2026
0.34
0.35
0.34
0.35
0.35
0.00%
3,541
0.13
Feb 16, 2026
0.34
0.35
0.34
0.35
0.35
0.00%
309
0.01
Feb 13, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
3,579
0.13
Feb 12, 2026
0.35
0.35
0.34
0.35
0.35
-5.48%
3,663
0.13
Feb 11, 2026
0.28
0.34
0.28
0.34
0.34
-6.85%
8,137
0.30
Feb 10, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
26,603
0.90
Feb 09, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
3,946
0.13
Feb 06, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
1,534
0.05
Feb 05, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
8,807
0.27
Feb 04, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
1,818
0.06
Feb 03, 2026
0.37
0.37
0.36
0.37
0.37
+1.37%
27,755
0.82
Feb 02, 2026
0.36
0.37
0.36
0.37
0.37
0.00%
1,617
0.05
Rows:
50