ASX · D3E · stock
D3 Energy Limited (D3E) stock price history
Every ASX trading session of D3 Energy Limited from May 13, 2024 to Nov 12, 2026: 650 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
D3E adjusted close, 2024 to 2026
- A$0.5900
- All time high, 2025
- A$0.4950
- 52 week high, A$0.1900 low
- 650
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
D3E key facts
- D3 Energy Limited (D3E) closed at A$0.2450 on Nov 12, 2026 on ASX.
- D3E's all time high close is A$0.5900, set on Oct 6, 2025; its all time low close is A$0.0480 on Mar 13, 2025.
- D3E's 52 week range is A$0.1900 to A$0.4950.
- D3E returned -45.6% over the year to Nov 12, 2026.
- Since May 13, 2024 D3E returned +4%, +1.7% a year compounded.
- D3E's deepest drawdown was -80.0% from May 14, 2024 to Mar 13, 2025.
- DataCedar holds 650 daily sessions of D3E history from May 13, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
D3E price chart, 2024 to 2026
D3E returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -25.8% |
| 6 months | -38.0% |
| Year to date | -38.7% |
| 1 year | -45.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 13, 2024 | +4.3% |
| Compound annual growth, 2.5 years | +1.7% |
D3E records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5900 on Oct 6, 2025
- All time low close
- A$0.0480 on Mar 13, 2025
- 52 week high
- A$0.4950 on Mar 12, 2026
- 52 week low
- A$0.1900 on Nov 4, 2026
- Deepest drawdown
- -80.0% from May 14, 2024 to Mar 13, 2025, recovered Jul 11, 2025
- Best single session
- +42.3% on Mar 19, 2025
- Worst single session
- -20.6% on Jul 28, 2025
- Volatility, 1 year annualised
- 96.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, +400%
- Worst calendar year
- 2025, +400%
D3E price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 13, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4000 | A$0.4950 | A$0.1900 | A$0.2450 | -38.7% | 15.6M | 233 |
| 2025 | A$0.0800 | A$0.6000 | A$0.0470 | A$0.4000 | +400.0% | 36M | 253 |
| 2024 | A$0.2350 | A$0.2550 | A$0.0620 | A$0.0800 | n/a | 15.6M | 164 |
D3E monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.2450 | -2.0% |
| October 2026 | A$0.2500 | +8.7% |
| September 2026 | A$0.2300 | -28.1% |
| August 2026 | A$0.3200 | -11.1% |
| July 2026 | A$0.3600 | -2.7% |
| June 2026 | A$0.3700 | -1.3% |
| May 2026 | A$0.3750 | -9.6% |
| April 2026 | A$0.4150 | +0.6% |
| March 2026 | A$0.4125 | +11.5% |
| February 2026 | A$0.3700 | +1.4% |
| January 2026 | A$0.3650 | -8.7% |
| December 2025 | A$0.4000 | +25.0% |
About the D3E data
Daily bars. 650 sessions from May 13, 2024 to Nov 12, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 13, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AD3E/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
D3E share price history
