ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ADX Energy Ltd

ADX Energy Ltd (GHU)

0.0182
0.0004
(2.25%)
Closed December 24 4:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17349892200.01859990.00039992.200.01840.01859990.0184242160
17347300200.0182-0.0006-3.190.01840.01840.0179999508044
17346436200.0188-0.0012-6.000.01820.01880.0178178245
17345572200.02-0.0002-0.990.01919990.020.0188234500
17344708200.0202-0.0006-2.880.0210.0210.0202205000
17343844200.02080.00084.000.01960.02160.01941219524
17341252200.02-0.0026-11.500.0190.020.0182333895
17340388200.02260.002411.880.01960.02260.0191999758626
17339524200.0202-0.0002-0.980.0210.02180.01981284381
17338660200.0204-0.0006-2.860.02040.0210.0202350400
17337796200.021-0.0016-7.080.02120.02120.0208440463
17335204200.0226-0.0008-3.420.0230.0230.0222371329
17334340200.02340.00020010.860.0230.02340.023521921
17333476200.0231999-0.0056-19.440.0250.0250.0222762335
17332612200.0288-0.0022-7.100.0290.02980.0288304176
17331748200.0310.00041.310.02980.0310.0298117200
17329156200.03060.002810.070.02880.03160.0288528974
17328292200.0278-0.0006-2.110.02860.02860.027448396
17327428200.0284-0.002-6.580.02860.02880.0274726084
17326564200.03040.00041.330.02920.03040.0288862059
17325700200.03-0.002-6.250.02980.03020.0292788744
17323108200.032-0.0002-0.620.02960.0330.02921580294
17322244200.0322-0.0078-19.500.03080.03340.03062140946
17321380200.04-0.0222-35.690.03719990.04220.03719993265482
17320516200.0622-0.0014-2.200.0620.0630.06263154
17319652200.0636-0.0004-0.630.06220.06360.06247740
17317059600.0640.00060.950.06180.0640.061892673
17316195600.0634-0.0002-0.310.06160.06360.061632742
17315331600.0636-0.0002-0.310.06380.06380.063626014
17314468200.063800.000.06180.06380.061840400
17313604200.06380.00223.570.06180.06380.0616133560
17311012200.0616-0.0022-3.450.06380.06380.061654850
17310147600.063800.000.06380.06380.06380
17309283600.06380.007613.520.06380.06380.0604220995
17308419600.0562-0.0076-11.910.06120.06120.056214100
17307555600.06380.00264.250.06120.0650.055247100
17304963600.06120.00020.330.06840.06840.056267999
17304099600.0610.0011.670.060.0610.055253850
17303235600.060.0023.450.06160.06380.0689264
17302371600.058-0.008-12.120.06240.06260.058436221
17301507600.066-0.0094-12.470.06859990.06859990.0621772395
17298880200.07539990.00199992.720.07220.07760.0692252666
17298015600.0734-0.006-7.560.07760.07760.0712209000
17297151600.07940.00222.850.08219990.08219990.078128139
17296287600.0772-0.0084-9.810.07660.07820.0766109964
17295423600.08560.00668.350.08140.08599990.0814108438
17292831600.079-0.0016-1.990.0790.080.077251015
17291967600.0806-0.0032-3.820.080.08060.07349996
17291103600.083800.000.0840.0840.079238500
17290239600.08380.00283.460.08460.08460.083812980
17289376200.0810.00020.250.08060.08939990.0801999147143
17286783600.08080.00445.760.08380.08380.0774264682
17285919600.07640.00020.260.0750.0780.0742999000
17285055600.0762-0.0048-5.930.0750.07679990.0722223694
17284191600.081-0.0008-0.980.080.08540.08325799
17283327600.0818-0.0052-5.980.0850.0850.0816226133
17280735600.08699990.00199992.350.08640.08699990.0811999159439
17279872200.0850.00040.470.0840.08520.082359489
17279008200.08460.0056.280.080.090.08819831
17278144200.07960.00648.740.07460.07960.0746539002
17277280200.07320.00527.650.07160.07460.07161324688
17274687600.068-0.002-2.860.07060.07060.06721426601
17273823600.070.00121.740.06859990.070.0684450455
17272959600.068800.000.07080.07080.0684104858

Your Recent History

Delayed Upgrade Clock