ADX Energy Limited Historical Data - ADX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002	-8	0.025	0.025	0.022	430821	0.02295263	DE
4	-0.004	-14.8148148148	0.027	0.029	0.022	336575	0.02509626	DE
12	-0.009	-28.125	0.032	0.033	0.022	464943	0.02730034	DE
26	-0.077	-77	0.1	0.135	0.022	952309	0.06369483	DE
52	-0.087	-79.0909090909	0.11	0.2475	0.022	1269789	0.11223746	DE
156	0.015	187.5	0.008	0.2475	0.005	2885216	0.02604988	DE
260	0.017	283.333333333	0.006	0.2475	0.004	5228321	0.01504204	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741324500	0.023	0.001	4.55	0.023	0.023	0.022	1147377
1741238100	0.022	-0.001	-4.35	0.023	0.023	0.022	102040
1741151700	0.023	0	0.00	0.023	0.023	0.022	23559
1741065300	0.023	0	0.00	0.023	0.023	0.022	292076
1740978900	0.023	-0.002	-8.00	0.025	0.025	0.023	589051
1740719700	0.025	0.001	4.17	0.025	0.025	0.024	46910
1740633300	0.024	-0.002	-7.69	0.026	0.026	0.023	1097103
1740546900	0.026	-0.001	-3.70	0.027	0.027	0.026	5699
1740460500	0.027	0	0.00	0.027	0.027	0.026	176588
1740374100	0.027	0	0.00	0.027	0.027	0.027	23047
1740114900	0.027	0	0.00	0.028	0.028	0.027	70850
1740028500	0.027	0.001	3.85	0.027	0.028	0.027	450472
1739942100	0.026	0	0.00	0.026	0.026	0.026	14177
1739855700	0.026	0	0.00	0.027	0.027	0.026	99800
1739769300	0.026	0	0.00	0.027	0.027	0.026	126854
1739510100	0.026	0	0.00	0.028	0.028	0.026	205244
1739423700	0.026	0	0.00	0.026	0.026	0.026	627785
1739337300	0.026	-0.001	-3.70	0.027	0.027	0.026	602663
1739250900	0.027	-0.001	-3.57	0.027	0.028	0.027	59381
1739164500	0.028	0.001	3.70	0.027	0.029	0.027	970818
1738905300	0.027	-0.001	-3.57	0.027	0.028	0.027	354739
1738818900	0.028	0.001	3.70	0.028	0.028	0.028	106643
1738732500	0.027	0	0.00	0.027	0.028	0.027	692043
1738646100	0.027	0.001	3.85	0.027	0.027	0.026	798880
1738559700	0.026	-0.001	-3.70	0.027	0.027	0.026	74638
1738300500	0.027	-0.001	-3.57	0.028	0.028	0.026	384035
1738214100	0.028	0.001	3.70	0.028	0.028	0.028	35714
1738127700	0.027	0.001	3.85	0.028	0.028	0.027	239646
1738041300	0.026	0.001	4.00	0.028	0.028	0.026	421137
1737695700	0.025	-0.001	-3.85	0.025	0.026	0.025	843378
1737609300	0.026	0.001	4.00	0.026	0.026	0.026	182077
1737522900	0.025	-0.001	-3.85	0.027	0.028	0.025	1267009
1737436500	0.026	0	0.00	0.026	0.026	0.025	1032591
1737350100	0.026	0	0.00	0.027	0.027	0.026	140108
1737090900	0.026	0	0.00	0.026	0.027	0.026	31722
1737004500	0.026	0	0.00	0.026	0.0265	0.026	229952
1736918100	0.026	-0.001	-3.70	0.026	0.027	0.026	412858
1736831700	0.027	0	0.00	0.026	0.028	0.026	453258
1736745300	0.027	0	0.00	0.027	0.0275	0.026	794070
1736486100	0.027	0	0.00	0.027	0.027	0.027	303393
1736399700	0.027	-0.001	-3.57	0.028	0.0285	0.026	1715156
1736313300	0.028	-0.001	-3.45	0.03	0.03	0.027	374666
1736226900	0.029	-0.003	-9.38	0.03	0.032	0.029	343307
1736140500	0.032	0	0.00	0.032	0.032	0.032	432386
1735881300	0.032	0.001	3.23	0.03	0.032	0.03	45138
1735794900	0.031	0	0.00	0.031	0.032	0.031	699889
1735617660	0.031	-0.001	-3.13	0.031	0.031	0.031	5556
1735535700	0.032	0	0.00	0.032	0.032	0.032	823067
1735276500	0.032	0.001	3.23	0.032	0.032	0.032	73813
1735014060	0.031	0.001	3.33	0.032	0.032	0.031	781000
1734930900	0.03	0.003	11.11	0.03	0.03	0.03	227883
1734671700	0.027	-0.002	-6.90	0.03	0.03	0.027	1302011
1734585300	0.029	-0.001	-3.33	0.03	0.03	0.029	918992
1734498900	0.03	-0.001	-3.23	0.032	0.032	0.03	220577
1734412500	0.031	0	0.00	0.033	0.033	0.031	546398
1734326100	0.031	0.001	3.33	0.032	0.032	0.03	1997583
1734066900	0.03	-0.002	-6.25	0.033	0.033	0.03	2146035
1733980500	0.032	-0.001	-3.03	0.033	0.0345	0.032	2309642
1733894100	0.033	0	0.00	0.034	0.035	0.033	1336691
1733807700	0.033	0	0.00	0.033	0.034	0.03	3143667
1733721300	0.033	-0.002	-5.71	0.036	0.036	0.033	782927
1733462100	0.035	-0.001	-2.78	0.035	0.036	0.033	1427111

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ADX Energy Limited (ADX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ADX Energy Limited (ADX) Historical

ADX Energy Limited (ADX)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free