Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Jun-19 06:31:36 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

(D3E) D3 ENERGY LIMITED Daily Prices...

     Prev Section TOC    Company Info for D3E    Limits Next Section


Company Details for (D3E) D3 ENERGY LIMITED

Listing Code D3E
Listing Name D3 ENERGY LIMITED
GICS Sector Energy
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 18th June 2025
Latest price with VOLUME for D3E .. Wednesday 18th June 2025

D3E 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 0.047 5 ###
MAX 0.255 ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for D3E    Bottom Next Section


End of day Prices (full format),

9600 Days for (D3E) D3 ENERGY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-18 Wed ### ### ### ### 585,680 0 ### ### 0.0
2025-Jun-17 Tue ### ### ### ### 557,770 0 ### ### 0.0
2025-Jun-16 Mon ### ### ### ### 0 0.0
2025-Jun-13 Fri ### ### ### ### 0 0.0
2025-Jun-12 Thu ### ### ### ### 0 0.0
2025-Jun-11 Wed ### 0.125 ### ### 5,827 ### ### ### 0.0
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri ### ### ### ### ### ### 0.0
2025-Jun-05 Thu ### ### ### ### ### ### 0.0
2025-Jun-04 Wed ### ### ### ### ### ### 0.0
2025-Jun-03 Tue ### ### ### ### 0 0.0
2025-Jun-02 Mon ### ### ### ### 149,645 0 92.8 92.8 0.0
2025-May-30 Fri ### ### ### ### 69,925 0 ### ### 0.0
2025-May-29 Thu ### ### ### ### 911,322 0 98.0 98.0 0.0
2025-May-28 Wed ### ### ### ### 96.1 96.1 0.0
2025-May-27 Tue ### ### ### ### 150,151 0 10.1 10.1 0.0
2025-May-26 Mon ### ### ### ### 69.4 69.4 0.0
2025-May-23 Fri 0.084 ### 0.084 ### 94.9 94.9 0.0
2025-May-22 Thu 0.073 0.079 0.073 0.078 288,546 21,929 ### ### 0.0
2025-May-21 Wed ### ### ### ### 500,077 0 ### ### 0.0
2025-May-20 Tue ### ### ### ### 0 0.0
2025-May-19 Mon ### ### ### ### 0 0.0
2025-May-16 Fri ### ### ### ### 0 0.0
2025-May-15 Thu ### ### ### ### 0 0.0
2025-May-14 Wed ### ### ### ### 68.4 68.4 0.0
2025-May-13 Tue ### ### ### ### 0 0.0
2025-May-12 Mon ### ### ### ### 0 0.0
2025-May-09 Fri ### ### ### ### 4,981 0 64.1 64.1 0.0
2025-May-08 Thu ### ### ### ### 0 0.0
2025-May-07 Wed ### ### ### ### ### ### 0.0
2025-May-06 Tue ### ### ### ### 0 0.0
2025-May-05 Mon ### ### ### ### 0 0.0
2025-May-02 Fri ### ### ### ### 0 0.0
2025-May-01 Thu ### ### ### ### ### ### 0.0
2025-Apr-30 Wed ### ### ### ### 0 0.0
2025-Apr-29 Tue ### ### ### ### 26,476 0 89.0 89.0 0.0
2025-Apr-28 Mon ### ### ### ### 0 0.0
2025-Apr-24 Thu ### ### ### ### 307,724 0 74.9 74.9 0.0
2025-Apr-23 Wed ### ### 0.055 0.059 25.7 25.7 0.0
2025-Apr-22 Tue 0.055 0.059 0.054 0.059 94.9 94.9 0.0
2025-Apr-17 Thu 0.051 0.051 0.051 0.051 0 ###
2025-Apr-16 Wed 0.051 0.051 0.051 0.051 0 ###
2025-Apr-15 Tue 0.051 0.051 0.051 0.051 0 ###
2025-Apr-14 Mon 0.053 0.053 0.051 0.051 12.3 12.3 ###
2025-Apr-11 Fri ### ### ### ### 0 0.0
2025-Apr-10 Thu ### ### ### ### 0 0.0
2025-Apr-09 Wed ### ### ### ### 0 0.0
2025-Apr-08 Tue ### ### ### ### 0 0.0
2025-Apr-07 Mon ### ### ### ### 0 0.0
2025-Apr-04 Fri ### ### ### ### 0 0.0
2025-Apr-03 Thu ### ### ### ### 0 0.0
2025-Apr-02 Wed ### ### ### ### 0 0.0
2025-Apr-01 Tue ### ### ### ### 0 0.0
2025-Mar-31 Mon ### ### ### ### 3,052 0 76.2 76.2 0.0
2025-Mar-28 Fri 0.055 0.055 0.055 0.055 0 ###
2025-Mar-27 Thu 0.055 0.055 0.055 0.055 0 ###
2025-Mar-26 Wed 0.055 0.055 0.055 0.055 65.1 65.1 ###
2025-Mar-25 Tue ### ### ### ### ### ### 0.0
2025-Mar-24 Mon ### ### ### ### 71.0 71.0 0.0
2025-Mar-21 Fri ### ### ### ### 8,144 0 ### ### 0.0
2025-Mar-20 Thu 0.056 0.074 0.056 0.074 430,057 27,953 99.7 99.7 0.0
2025-Mar-19 Wed 0.052 0.052 0.052 0.052 0 ###
2025-Mar-18 Tue 0.049 0.053 0.049 0.052 ### ### ###
2025-Mar-17 Mon 0.048 0.048 0.048 0.048 0 ###
2025-Mar-14 Fri 0.047 ### 0.047 0.048 70,970 ### 78.3 78.3 ###
2025-Mar-13 Thu 0.053 0.053 0.053 0.053 70.2 70.2 ###
2025-Mar-12 Wed 0.055 0.055 0.055 0.055 0 ###
2025-Mar-11 Tue 0.055 0.055 0.055 0.055 499,276 ### 76.6 76.6 ###
2025-Mar-10 Mon 0.056 0.056 0.056 0.056 0 ###
2025-Mar-07 Fri 0.056 0.056 0.056 0.056 0 ###
2025-Mar-06 Thu 0.056 0.056 0.056 0.056 0 ###
2025-Mar-05 Wed 0.056 0.056 0.056 0.056 0 ###
2025-Mar-04 Tue 0.056 0.056 0.056 0.056 73.7 73.7 ###
2025-Mar-03 Mon ### ### 0.056 0.056 3.9 3.9 ###
2025-Feb-28 Fri ### ### ### ### 0 0.0
2025-Feb-27 Thu 0.056 ### 0.056 ### 97.5 97.5 0.0
2025-Feb-26 Wed 0.057 0.057 0.055 0.055 50,472 2,826 ### ### ###
2025-Feb-25 Tue 0.058 0.058 0.058 0.058 38,485 ### ### ### 0.0
2025-Feb-24 Mon ### ### 0.0585 0.0585 69,920 2,045 21.8 21.8 0.0
2025-Feb-21 Fri ### ### ### ### 875 0 ### ### 0.0
2025-Feb-20 Thu ### ### ### ### 65,850 0 24.6 24.6 0.0
2025-Feb-19 Wed ### ### ### ### 0 0.0
2025-Feb-18 Tue ### ### ### ### 0 0.0
2025-Feb-17 Mon ### ### ### ### 0 0.0
2025-Feb-14 Fri ### ### ### ### 0 0.0
2025-Feb-13 Thu ### ### ### ### 0 0.0
2025-Feb-12 Wed ### ### ### ### 0 0.0
2025-Feb-11 Tue ### ### ### ### 0 0.0
2025-Feb-10 Mon ### ### ### ### 0 0.0
2025-Feb-07 Fri ### ### ### ### 0 0.0
2025-Feb-06 Thu ### ### ### ### 0 0.0
2025-Feb-05 Wed ### ### ### ### 0 0.0
2025-Feb-04 Tue ### ### ### ### 7,142 0 ### ### 0.0
2025-Feb-03 Mon 0.071 0.071 0.071 0.071 0 0.0
2025-Jan-31 Fri 0.071 0.071 0.071 0.071 0 0.0
2025-Jan-30 Thu 0.076 0.079 0.071 0.071 ### ### 0.0
2025-Jan-29 Wed 0.076 0.076 0.076 0.076 59.2 59.2 0.0
2025-Jan-28 Tue 0.079 0.079 0.079 0.079 ### ### 0.0
2025-Jan-24 Fri 0.089 0.089 0.089 0.089 0 ###
2025-Jan-23 Thu 0.089 0.089 0.089 0.089 ### ### ###
2025-Jan-22 Wed ### ### ### ### 543 0 67.9 67.9 0.0
2025-Jan-21 Tue 0.084 0.087 0.084 0.087 90.3 90.3 ###
2025-Jan-20 Mon ### ### ### ### 0 0.0
2025-Jan-17 Fri ### ### ### ### 0 0.0
2025-Jan-16 Thu ### ### ### ### 0 0.0
2025-Jan-15 Wed ### ### ### ### 99.6 99.6 0.0
2025-Jan-14 Tue ### ### ### ### 65.4 65.4 0.0
2025-Jan-13 Mon ### ### ### ### 0 0.0
2025-Jan-10 Fri ### ### ### ### 75,441 0 71.0 71.0 0.0
2025-Jan-09 Thu ### ### ### ### ### ### 0.0
2025-Jan-08 Wed ### ### 0.055 0.055 ### ### ###
2025-Jan-07 Tue ### ### ### ### 0 0.0
2025-Jan-06 Mon 0.056 ### 0.056 ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 62.1 62.1 0.0
2025-Jan-02 Thu ### ### ### ### 7,972 0 ### ### 0.0
2024-Dec-31 Tue ### ### ### ### 875 0 ### ### 0.0
2024-Dec-30 Mon ### ### ### ### 0 0.0
2024-Dec-27 Fri ### ### ### ### 354,251 0 99.6 99.6 0.0
2024-Dec-24 Tue 0.079 0.079 0.079 0.079 0 0.0
2024-Dec-23 Mon 0.079 0.079 0.079 0.079 443 ### ### ### 0.0
2024-Dec-20 Fri 0.075 0.075 0.075 0.075 0 0.0
2024-Dec-19 Thu 0.089 0.089 0.075 0.075 0.7 0.7 0.0
2024-Dec-18 Wed 0.087 0.087 0.087 0.087 ### ### ###
2024-Dec-17 Tue ### ### ### ### 0 0.0
2024-Dec-16 Mon ### ### ### ### 0 0.0
2024-Dec-13 Fri ### ### ### ### 0 0.0
2024-Dec-12 Thu ### ### ### ### 0 0.0
2024-Dec-11 Wed ### ### ### ### 72.2 72.2 0.0
2024-Dec-10 Tue 0.089 ### 0.089 ### 80.9 80.9 0.0
2024-Dec-09 Mon ### ### ### ### 0 0.0
2024-Dec-06 Fri ### ### ### ### 157,629 0 ### ### 0.0
2024-Dec-05 Thu ### ### ### ### 192,628 0 ### ### 0.0
2024-Dec-04 Wed ### ### ### ### 0 0.0
2024-Dec-03 Tue ### ### ### ### 0 0.0
2024-Dec-02 Mon ### ### ### ### 0 0.0
2024-Nov-29 Fri 0.1075 0.1075 ### ### ### ### 0.0
2024-Nov-28 Thu ### ### ### ### 5,784 0 ### ### 0.0
2024-Nov-27 Wed ### ### ### ### ### ### 0.0
2024-Nov-26 Tue ### ### ### ### 249,953 0 73.0 73.0 0.0
2024-Nov-25 Mon ### ### ### ### ### ### 0.0
2024-Nov-22 Fri ### ### ### ### 0 0.0
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed ### ### ### ### 47 0 78.3 78.3 0.0
2024-Nov-19 Tue ### ### ### ### 62.7 62.7 0.0
2024-Nov-18 Mon ### ### ### ### 0 0.0
2024-Nov-15 Fri ### ### ### ### 44,182 0 ### ### 0.0
2024-Nov-14 Thu ### ### ### ### 100,127 0 71.9 71.9 0.0
2024-Nov-13 Wed 0.125 0.125 ### ### 1.7 1.7 0.0
2024-Nov-12 Tue 0.125 0.125 0.125 0.125 68.6 68.6 0.0
2024-Nov-11 Mon ### ### ### ### ### ### 0.0
2024-Nov-08 Fri 0.1125 0.1125 0.1125 0.1125 5 0 ### ### ###
2024-Nov-07 Thu ### ### ### ### 0 0.0
2024-Nov-06 Wed ### ### ### ### 93.3 93.3 0.0
2024-Nov-05 Tue ### ### ### ### 0 0.0
2024-Nov-04 Mon ### ### ### ### 0 0.0
2024-Nov-01 Fri ### ### ### ### 0 0.0
2024-Oct-31 Thu ### ### ### ### 0 0.0
2024-Oct-30 Wed ### ### ### ### 99.1 99.1 0.0
2024-Oct-29 Tue ### ### ### ### ### ### 0.0
2024-Oct-28 Mon ### ### ### ### ### ### 0.0
2024-Oct-25 Fri ### ### ### ### ### ### 0.0
2024-Oct-24 Thu ### ### ### ### 0 0.0
2024-Oct-23 Wed ### ### ### ### 70.4 70.4 0.0
2024-Oct-22 Tue ### ### ### ### 0 0.0
2024-Oct-21 Mon ### ### ### ### 51,674 0 67.8 67.8 0.0
2024-Oct-18 Fri ### ### ### ### 103,442 0 21.0 21.0 0.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue ### ### ### ### ### ### 0.0
2024-Oct-14 Mon 0.1175 ### ### ### 2.0 2.0 0.0
2024-Oct-11 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2024-Oct-10 Thu ### ### ### 0.125 ### ### 0.0
2024-Oct-09 Wed 0.145 0.145 ### ### ### ### 0.0
2024-Oct-08 Tue ### ### ### ### 0 0.0
2024-Oct-07 Mon ### ### ### ### 0 0.0
2024-Oct-04 Fri ### ### ### ### ### ### 0.0
2024-Oct-03 Thu ### ### ### ### 73.1 73.1 0.0
2024-Oct-02 Wed ### ### ### ### 11.4 11.4 0.0
2024-Oct-01 Tue ### ### ### ### 94.9 94.9 0.0
2024-Sep-30 Mon ### ### ### ### 0 0.0
2024-Sep-27 Fri ### ### ### ### 0 0.0
2024-Sep-26 Thu ### ### ### ### 0 0.0
2024-Sep-25 Wed ### ### ### ### 8,042 0 69.9 69.9 0.0
2024-Sep-24 Tue ### ### ### ### ### ### 0.0
2024-Sep-23 Mon ### ### ### ### 2,850 0 ### ### 0.0
2024-Sep-20 Fri ### ### ### ### 95.1 95.1 0.0
2024-Sep-19 Thu 0.155 0.155 ### ### ### ### 0.0
2024-Sep-18 Wed ### ### ### ### 0 0.0
2024-Sep-17 Tue ### ### ### ### 70.4 70.4 0.0
2024-Sep-16 Mon ### ### ### ### 0 0.0
2024-Sep-13 Fri ### ### ### ### 0 0.0
2024-Sep-12 Thu ### ### ### ### 31,250 0 ### ### 0.0
2024-Sep-11 Wed 0.155 0.155 0.155 0.155 0 ###
2024-Sep-10 Tue 0.155 0.155 0.155 0.155 0 ###
2024-Sep-09 Mon 0.155 0.155 0.155 0.155 64.1 64.1 ###
2024-Sep-06 Fri ### ### ### ### 0 0.0
2024-Sep-05 Thu ### ### ### ### 2.8 2.8 0.0
2024-Sep-04 Wed ### ### ### ### 0 0.0
2024-Sep-03 Tue ### ### ### ### 156,453 0 68.6 68.6 0.0
2024-Sep-02 Mon ### ### ### ### 0 0.0
2024-Aug-30 Fri ### ### ### ### 269,483 0 89.5 89.5 0.0
2024-Aug-29 Thu ### ### ### ### ### ### 0.0
2024-Aug-28 Wed ### ### ### ### ### ### 0.0
2024-Aug-27 Tue 0.145 ### 0.145 ### ### ### 0.0
2024-Aug-26 Mon ### ### ### ### ### ### 0.0
2024-Aug-23 Fri ### ### ### ### 65.9 65.9 0.0
2024-Aug-22 Thu ### ### ### ### 67.9 67.9 0.0
2024-Aug-21 Wed ### ### ### ### 60.4 60.4 0.0
2024-Aug-20 Tue ### ### ### ### 0 0.0
2024-Aug-19 Mon ### ### ### ### 0 0.0
2024-Aug-16 Fri ### ### ### ### 0 0.0
2024-Aug-15 Thu ### ### ### ### 0 0.0
2024-Aug-14 Wed ### ### ### ### 0 0.0
2024-Aug-13 Tue ### ### ### ### 0 0.0
2024-Aug-12 Mon ### ### ### ### 71.3 71.3 0.0
2024-Aug-09 Fri ### 0.175 ### 0.175 120,223 ### 85.5 85.5 0.0
2024-Aug-08 Thu ### ### ### ### 0 0.0
2024-Aug-07 Wed ### ### ### ### ### ### 0.0
2024-Aug-06 Tue 0.175 0.175 ### ### ### ### 0.0
2024-Aug-05 Mon 0.185 0.185 0.185 0.185 0 ###
2024-Aug-02 Fri 0.185 0.185 0.185 0.185 0 ###
2024-Aug-01 Thu ### 0.185 ### 0.185 15,277 ### 87.2 87.2 ###
2024-Jul-31 Wed ### ### ### 0.175 15.2 15.2 0.0
2024-Jul-30 Tue ### ### ### ### 0 0.0
2024-Jul-29 Mon ### 0.185 ### ### 68.5 68.5 0.0
2024-Jul-26 Fri ### ### ### ### 255,555 0 68.5 68.5 0.0
2024-Jul-25 Thu ### ### ### ### 0 0.0
2024-Jul-24 Wed ### ### ### ### 555 0 ### ### 0.0
2024-Jul-23 Tue 0.185 0.185 ### ### 16.7 16.7 0.0
2024-Jul-22 Mon ### ### ### ### 0 0.0
2024-Jul-19 Fri 0.185 ### 0.185 ### 32,849 ### 87.2 87.2 0.0
2024-Jul-18 Thu 0.175 0.175 0.175 0.175 0 0.0
2024-Jul-17 Wed 0.185 ### 0.175 0.175 137,383 12,021 7.8 7.8 0.0
2024-Jul-16 Tue ### 0.185 ### 0.185 154,621 ### 97.0 97.0 ###
2024-Jul-15 Mon 0.175 0.175 ### ### 3,458 ### 16.1 16.1 0.0
2024-Jul-12 Fri 0.175 0.175 0.175 0.175 0 0.0
2024-Jul-11 Thu 0.175 0.175 0.175 0.175 0 0.0
2024-Jul-10 Wed 0.175 0.175 0.175 0.175 ### ### 0.0
2024-Jul-09 Tue 0.175 0.175 0.175 0.175 571 ### 68.7 68.7 0.0
2024-Jul-08 Mon 0.175 0.175 0.175 0.175 0 0.0
2024-Jul-05 Fri 0.175 0.175 0.175 0.175 ### ### 0.0
2024-Jul-04 Thu 0.175 0.175 0.175 0.175 68.2 68.2 0.0
2024-Jul-03 Wed ### ### 0.155 0.155 59,745 ### ### ### ###
2024-Jul-02 Tue ### ### ### ### 84,742 0 14.5 14.5 0.0
2024-Jul-01 Mon ### ### ### ### 2,349 0 84.9 84.9 0.0
2024-Jun-28 Fri 0.155 ### ### ### 584,748 0 90.2 90.2 0.0
2024-Jun-27 Thu ### ### ### ### 45,087 0 ### ### 0.0
2024-Jun-26 Wed ### ### ### ### 3,687 0 92.6 92.6 0.0
2024-Jun-25 Tue ### ### ### ### 0 0.0
2024-Jun-24 Mon ### ### ### ### 558 0 ### ### 0.0
2024-Jun-21 Fri 0.155 0.155 0.155 0.155 0 ###
2024-Jun-20 Thu ### ### 0.155 0.155 158,480 12,282 7.2 7.2 ###
2024-Jun-19 Wed ### ### ### ### 14,223 0 69.6 69.6 0.0
2024-Jun-18 Tue ### ### ### ### 4,873 0 66.2 66.2 0.0
2024-Jun-17 Mon 0.175 0.175 ### ### 7,584 ### ### ### 0.0
2024-Jun-14 Fri ### ### ### ### 137,942 0 96.8 96.8 0.0
2024-Jun-13 Thu ### ### ### ### 96.2 96.2 0.0
2024-Jun-12 Wed ### ### 0.1575 ### 79,875 ### 90.1 90.1 0.0
2024-Jun-11 Tue ### ### ### ### 23.0 23.0 0.0
2024-Jun-07 Fri ### ### ### ### 66.9 66.9 0.0
2024-Jun-06 Thu ### ### ### ### 3,679 0 69.5 69.5 0.0
2024-Jun-05 Wed ### ### ### ### 95.5 95.5 0.0
2024-Jun-04 Tue ### ### ### ### 26,572 0 ### ### 0.0
2024-Jun-03 Mon ### ### ### ### 0.9 0.9 0.0
2024-May-31 Fri ### 0.185 ### ### ### ### 0.0
2024-May-30 Thu 0.185 0.185 ### ### 5,025 ### 20.0 20.0 0.0
2024-May-29 Wed ### ### ### ### 50,352 0 73.4 73.4 0.0
2024-May-28 Tue ### 0.185 0.175 0.185 183,182 32,972 ### ### ###
2024-May-27 Mon ### ### ### ### 67.8 67.8 0.0
2024-May-24 Fri ### ### ### ### 5,257 0 6.9 6.9 0.0
2024-May-23 Thu ### 0.2 ### ### 227,788 22,778 67.2 67.2 0.0
2024-May-22 Wed ### 0.2 ### ### 141,586 14,158 20.1 20.1 0.0
2024-May-21 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2024-May-20 Mon ### 0.21 0.2 0.2 ### ### 0.0
2024-May-17 Fri ### ### 0.2 0.2 97,729 9,772 14.5 14.5 0.0
2024-May-16 Thu ### ### ### 0.2 749,380 0 15.8 15.8 0.0
2024-May-15 Wed 0.225 ### ### 0.21 737,745 0 5.0 5.0 ###
2024-May-14 Tue 0.24 0.255 0.23 0.24 ### ### 0.0
2024-May-13 Mon ### 0.25 ### ### 71.4 71.4 0.0

     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 2025-06-19 06:31:36 thru 2025-06-19 06:31:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000