FRA, GHU End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, GHU: ADX Energy Ltd

19 Aug 2025

LAST: 0.0170	CHANGE: 0.00	OPEN: 0.0156	HIGH: 0.0170	ASK: 0.0000	VOLUME: 25K
LAST: 0.0170	CHG(%): 2.41	PREV: 0.0166	LOW: 0.0156	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
19 Aug 25	0.0156	0.0170	0.0156	0.0170	25K
18 Aug 25	0.0162	0.0172	0.0162	0.0166	86K
15 Aug 25	0.0160	0.0162	0.0160	0.0162	12K
14 Aug 25	0.0166	0.0166	0.0166	0.0166	35K
13 Aug 25	0.0162	0.0176	0.0162	0.0176	35K
12 Aug 25	0.0164	0.0166	0.0164	0.0166	346.4K
11 Aug 25	0.0168	0.0168	0.0168	0.0168	346.4K
08 Aug 25	0.0166	0.0180	0.0166	0.0180	346.4K
07 Aug 25	0.0160	0.0160	0.0160	0.0160	0
06 Aug 25	0.0170	0.0170	0.0170	0.0170	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.02
MA20:	0.02
MA50:	0.02
MA200:	0.02
STO9:	30.00
RSI14:	53.42
WPR14:	-25.00
MTM14:	0.00
ROC14:	0.06
Week High:	0.02
Week Low:	0.02
Month High:	0.02
Month Low:	0.01
Volatility:	117.65