Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 25-Aug-19 12:55:42 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ADX) ADX ENERGY LTD Daily Prices Page 1...

     Prev Section TOC    Company Info for ADX    Limits Next Section


Company Details for (ADX) ADX ENERGY LTD

Listing Code ADX
Listing Name ADX ENERGY LTD
GICS Sector Energy
ISIN Name AUDAX RESOURCES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ADX9


Maximum Price date available .. Monday 18th August 2025
Latest price with VOLUME for ADX .. Friday 15th August 2025

ADX is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.8 295,723,242 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ADX    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 Next >>


End of day Prices (full format),

150 Days for (ADX) ADX ENERGY LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Aug-18 Mon 0.029 ### 0.028 0.028 908,656 12,721 14.1 14.1 ###
2025-Aug-15 Fri 0.029 0.029 0.027 0.029 327,556 9,171 57.6 57.6 0.0
2025-Aug-14 Thu 0.029 0.029 0.029 0.029 0 0.0
2025-Aug-13 Wed ### ### 0.029 0.029 12.6 12.6 0.0
2025-Aug-12 Tue ### ### ### ### 2.4 2.4 0.0
2025-Aug-11 Mon ### ### ### ### ### ### 0.0
2025-Aug-08 Fri ### ### ### ### 87.2 87.2 0.0
2025-Aug-07 Thu 0.029 0.029 0.029 0.029 13,428 389 ### ### 0.0
2025-Aug-06 Wed 0.029 ### 0.028 ### ### ### 0.0
2025-Aug-05 Tue 0.029 ### 0.029 0.029 62.7 62.7 0.0
2025-Aug-04 Mon 0.027 0.029 0.027 0.029 ### ### 0.0
2025-Aug-01 Fri 0.026 0.026 0.026 0.026 0 ###
2025-Jul-31 Thu 0.027 0.027 0.026 0.026 16.4 16.4 ###
2025-Jul-30 Wed 0.026 0.026 0.024 0.024 826,075 20,651 4.5 4.5 ###
2025-Jul-29 Tue 0.028 0.028 0.026 0.026 50,647 ### 6.1 6.1 ###
2025-Jul-28 Mon 0.027 0.028 0.027 0.027 67.8 67.8 ###
2025-Jul-25 Fri 0.026 0.027 0.026 0.027 89.2 89.2 ###
2025-Jul-24 Thu 0.026 0.026 0.025 0.025 9.9 9.9 ###
2025-Jul-23 Wed 0.026 0.026 0.025 0.025 149,357 ### 10.2 10.2 ###
2025-Jul-22 Tue 0.026 0.026 0.025 0.025 905,552 ### 10.4 10.4 ###
2025-Jul-21 Mon 0.026 0.026 0.026 0.026 ### ### ###
2025-Jul-18 Fri 0.028 0.028 0.026 0.026 143,153 ### 3.5 3.5 ###
2025-Jul-17 Thu 0.028 0.028 0.028 0.028 ### ### ###
2025-Jul-16 Wed 0.028 0.028 0.027 0.027 ### ### ###
2025-Jul-15 Tue ### ### 0.027 0.027 ### ### ###
2025-Jul-14 Mon 0.028 0.028 0.028 0.028 ### ### ###
2025-Jul-11 Fri 0.028 0.028 0.028 0.028 475,673 ### 69.5 69.5 ###
2025-Jul-10 Thu ### ### 0.029 0.029 ### ### 0.0
2025-Jul-09 Wed 0.028 0.028 0.028 0.028 68,847 1,927 71.2 71.2 ###
2025-Jul-08 Tue 0.029 0.029 0.028 0.028 10.6 10.6 ###
2025-Jul-07 Mon ### ### 0.029 0.029 ### ### 0.0
2025-Jul-04 Fri 0.029 ### 0.029 0.029 750,482 10,881 68.1 68.1 0.0
2025-Jul-03 Thu ### ### 0.029 0.029 ### ### 0.0
2025-Jul-02 Wed ### ### 0.028 0.029 104,821 ### ### ### 0.0
2025-Jul-01 Tue ### ### 0.028 0.028 3.9 3.9 ###
2025-Jun-30 Mon 0.029 ### 0.029 ### 93.2 93.2 0.0
2025-Jun-27 Fri ### ### 0.028 0.028 199,956 ### 5.3 5.3 ###
2025-Jun-26 Thu ### ### 0.027 ### ### ### 0.0
2025-Jun-25 Wed ### ### 0.028 0.029 626,258 ### 3.3 3.3 0.0
2025-Jun-24 Tue ### ### ### ### 235,256 0 ### ### 0.0
2025-Jun-23 Mon ### ### ### ### 415,040 0 ### ### 0.0
2025-Jun-20 Fri ### ### ### ### 67.6 67.6 0.0
2025-Jun-19 Thu ### ### ### ### ### ### 0.0
2025-Jun-18 Wed ### ### ### ### 69.2 69.2 0.0
2025-Jun-17 Tue ### ### ### ### ### ### 0.0
2025-Jun-16 Mon ### ### ### ### ### ### 0.0
2025-Jun-13 Fri ### ### ### ### 74.9 74.9 0.0
2025-Jun-12 Thu ### ### ### ### ### ### 0.0
2025-Jun-11 Wed ### ### ### ### 69.9 69.9 0.0
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri ### 0.0345 ### 0.0345 201,143 ### 82.5 82.5 0.0
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed ### ### ### ### 1,050,284 0 ### ### 0.0
2025-Jun-03 Tue ### ### ### ### 93.3 93.3 0.0
2025-Jun-02 Mon ### ### ### ### 772,246 0 ### ### 0.0
2025-May-30 Fri ### ### ### ### ### ### 0.0
2025-May-29 Thu ### ### ### ### ### ### 0.0
2025-May-28 Wed ### ### ### ### ### ### 0.0
2025-May-27 Tue ### ### ### ### 97.8 97.8 0.0
2025-May-26 Mon ### ### ### ### ### ### 0.0
2025-May-23 Fri ### ### ### ### 357,541 0 12.7 12.7 0.0
2025-May-22 Thu ### ### ### ### ### ### 0.0
2025-May-21 Wed 0.029 ### 0.028 ### 521,344 ### ### ### 0.0
2025-May-20 Tue 0.029 ### 0.028 0.029 65.3 65.3 0.0
2025-May-19 Mon 0.028 ### 0.028 ### ### ### 0.0
2025-May-16 Fri 0.028 0.028 0.028 0.028 ### ### ###
2025-May-15 Thu 0.029 ### 0.028 0.028 451,222 ### 16.6 16.6 ###
2025-May-14 Wed ### ### 0.028 0.028 108,656 1,521 ### ### ###
2025-May-13 Tue 0.027 0.029 0.027 0.028 ### ### ###
2025-May-12 Mon 0.026 0.026 0.025 0.025 323,775 8,256 ### ### ###
2025-May-09 Fri 0.025 0.026 0.024 0.025 64.1 64.1 ###
2025-May-08 Thu 0.025 0.025 0.023 0.025 63,449 1,522 60.1 60.1 ###
2025-May-07 Wed 0.024 0.024 0.023 0.023 ### ### ###
2025-May-06 Tue 0.022 0.024 0.022 0.023 ### ### ###
2025-May-05 Mon 0.025 0.025 0.022 0.023 5.4 5.4 ###
2025-May-02 Fri 0.025 0.027 0.024 0.024 ### ### ###
2025-May-01 Thu 0.025 0.026 0.025 0.026 416,552 10,622 ### ### ###
2025-Apr-30 Wed 0.024 0.025 0.022 0.023 184,628 ### ### ### ###
2025-Apr-29 Tue 0.024 0.024 0.024 0.024 ### ### ###
2025-Apr-28 Mon 0.023 0.025 0.023 0.024 ### ### ###
2025-Apr-24 Thu 0.024 0.024 0.023 0.023 7.9 7.9 ###
2025-Apr-23 Wed 0.025 0.025 0.024 0.024 118,250 ### 14.9 14.9 ###
2025-Apr-22 Tue 0.025 0.0255 0.025 0.025 ### ### ###
2025-Apr-17 Thu 0.024 0.024 0.024 0.024 243,646 5,847 59.3 59.3 ###
2025-Apr-16 Wed 0.024 0.024 0.024 0.024 68.0 68.0 ###
2025-Apr-15 Tue 0.025 0.026 0.024 0.024 186,454 ### 11.7 11.7 ###
2025-Apr-14 Mon 0.026 0.026 0.025 0.026 62.5 62.5 ###
2025-Apr-11 Fri 0.025 0.025 0.024 0.025 789,970 19,354 ### ### ###
2025-Apr-10 Thu 0.027 0.027 0.025 0.025 49,147 1,277 ### ### ###
2025-Apr-09 Wed 0.026 0.027 0.025 0.025 ### ### ###
2025-Apr-08 Tue 0.025 0.026 0.022 0.026 78.2 78.2 ###
2025-Apr-07 Mon 0.028 0.028 0.023 0.024 2,268,978 57,858 4.5 4.5 ###
2025-Apr-04 Fri 0.026 0.027 0.025 0.027 91.4 91.4 ###
2025-Apr-03 Thu ### ### ### ### ### ### 0.0
2025-Apr-02 Wed 0.028 ### 0.028 0.029 ### ### 0.0
2025-Apr-01 Tue 0.024 0.024 0.024 0.024 0 ###
2025-Mar-31 Mon 0.029 0.029 0.024 0.024 646,246 17,125 0.6 0.6 ###
2025-Mar-28 Fri 0.025 ### 0.025 0.028 97.2 97.2 ###
2025-Mar-27 Thu 0.024 0.024 0.023 0.024 ### ### ###
2025-Mar-26 Wed 0.024 0.024 0.023 0.023 215,985 5,075 9.8 9.8 ###
2025-Mar-25 Tue 0.022 0.024 0.022 0.023 495,448 ### ### ### ###
2025-Mar-24 Mon 0.022 0.022 0.022 0.022 0 ###
2025-Mar-21 Fri 0.024 0.025 0.022 0.022 947,956 22,276 3.3 3.3 ###
2025-Mar-20 Thu 0.023 0.023 0.023 0.023 127,489 ### 57.3 57.3 ###
2025-Mar-19 Wed 0.022 0.022 0.022 0.022 139,146 ### 69.8 69.8 ###
2025-Mar-18 Tue 0.024 0.024 0.022 0.022 ### ### ###
2025-Mar-17 Mon 0.023 0.023 0.023 0.023 0 ###
2025-Mar-14 Fri 0.025 0.025 0.022 0.023 ### ### ###
2025-Mar-13 Thu 0.024 0.024 0.023 0.023 88,587 2,081 9.3 9.3 ###
2025-Mar-12 Wed 0.023 0.023 0.022 0.022 161,474 ### ### ### ###
2025-Mar-11 Tue 0.022 0.023 0.022 0.023 14,578 328 94.2 94.2 ###
2025-Mar-10 Mon 0.024 0.024 0.024 0.024 0 ###
2025-Mar-07 Fri 0.023 0.024 0.022 0.024 1,147,377 26,389 ### ### ###
2025-Mar-06 Thu 0.023 0.023 0.022 0.022 102,040 ### 8.3 8.3 ###
2025-Mar-05 Wed 0.023 0.023 0.022 0.023 23,559 ### 69.4 69.4 ###
2025-Mar-04 Tue 0.023 0.023 0.022 0.023 292,076 6,571 73.7 73.7 ###
2025-Mar-03 Mon 0.025 0.025 0.023 0.023 589,051 ### 4.9 4.9 ###
2025-Feb-28 Fri 0.025 0.025 0.024 0.025 74.0 74.0 ###
2025-Feb-27 Thu 0.026 0.026 0.023 0.024 ### ### ###
2025-Feb-26 Wed 0.027 0.027 0.026 0.026 ### ### ###
2025-Feb-25 Tue 0.027 0.027 0.026 0.027 176,588 4,679 ### ### ###
2025-Feb-24 Mon 0.027 0.027 0.027 0.027 23,047 622 69.7 69.7 ###
2025-Feb-21 Fri 0.028 0.028 0.027 0.027 70,850 1,948 ### ### ###
2025-Feb-20 Thu 0.027 0.028 0.027 0.027 450,472 12,387 70.8 70.8 ###
2025-Feb-19 Wed 0.026 0.026 0.026 0.026 14,177 ### 73.0 73.0 ###
2025-Feb-18 Tue 0.027 0.027 0.026 0.026 12.9 12.9 ###
2025-Feb-17 Mon 0.027 0.027 0.026 0.026 126,854 ### 12.2 12.2 ###
2025-Feb-14 Fri 0.028 0.028 0.026 0.026 205,244 5,541 4.3 4.3 ###
2025-Feb-13 Thu 0.026 0.026 0.026 0.026 627,785 16,322 ### ### ###
2025-Feb-12 Wed 0.027 0.027 0.026 0.026 13.7 13.7 ###
2025-Feb-11 Tue 0.027 0.028 0.027 0.027 59,381 ### ### ### ###
2025-Feb-10 Mon 0.027 0.029 0.027 0.028 89.2 89.2 ###
2025-Feb-07 Fri 0.027 0.028 0.027 0.028 87.5 87.5 ###
2025-Feb-06 Thu 0.028 0.028 0.028 0.028 106,643 2,986 ### ### ###
2025-Feb-05 Wed 0.027 0.028 0.027 0.027 692,043 ### 64.3 64.3 ###
2025-Feb-04 Tue 0.027 0.027 0.026 0.027 798,880 21,170 ### ### ###
2025-Feb-03 Mon 0.027 0.027 0.026 0.026 18.2 18.2 ###
2025-Jan-31 Fri 0.028 0.028 0.026 0.027 10.9 10.9 ###
2025-Jan-30 Thu 0.028 0.028 0.028 0.028 69.3 69.3 ###
2025-Jan-29 Wed 0.028 0.028 0.027 0.027 239,646 ### 10.7 10.7 ###
2025-Jan-28 Tue 0.028 0.028 0.026 0.026 7.0 7.0 ###
2025-Jan-24 Fri 0.025 0.026 0.025 0.025 843,378 ### 65.5 65.5 ###
2025-Jan-23 Thu 0.026 0.026 0.026 0.026 182,077 ### ### ### ###
2025-Jan-22 Wed 0.027 0.028 0.025 0.025 4.3 4.3 ###
2025-Jan-21 Tue 0.026 0.026 0.025 0.026 ### ### ###
2025-Jan-20 Mon 0.027 0.027 0.026 0.026 13.3 13.3 ###
2025-Jan-17 Fri 0.026 0.027 0.026 0.026 31,722 840 ### ### ###
2025-Jan-16 Thu 0.026 ### 0.026 0.026 229,952 2,989 ### ### ###
2025-Jan-15 Wed 0.026 0.027 0.026 0.027 412,858 10,940 90.3 90.3 ###
2025-Jan-14 Tue 0.026 0.028 0.026 0.027 453,258 ### ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-19 00:55:42 thru 2025-08-19 00:55:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000