ASX · H3E · stock
H3 Energy Limited (H3E) stock price history
Every ASX trading session of H3 Energy Limited from Mar 8, 2004 to Sep 28, 2026: 5,712 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
H3E adjusted close, 2004 to 2026
- A$33.99
- All time high, 2004
- A$0.0130
- 52 week high, A$0.0040 low
- 5,712
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
H3E key facts
- H3 Energy Limited (H3E) closed at A$0.0050 on Sep 28, 2026 on ASX.
- H3E's all time high close is A$33.99, set on Mar 8, 2004; its all time low close is A$0.0030 on Jun 24, 2025.
- H3E's 52 week range is A$0.0040 to A$0.0130.
- H3E returned +11.1% over the year to Sep 28, 2026 and -96.7% over five years.
- Over ten years H3E returned -99%, -35.2% a year compounded.
- H3E's deepest drawdown was -100.0% from Mar 8, 2004 to Jun 24, 2025.
- DataCedar holds 5,712 daily sessions of H3E history from Mar 8, 2004 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
H3E price chart, 2004 to 2026
H3E returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -37.5% |
| 6 months | -44.4% |
| Year to date | -28.6% |
| 1 year | +11.1% |
| 3 years | -90.0% |
| 5 years | -96.7% |
| 10 years | -98.7% |
| Since Mar 8, 2004 | -100.0% |
| Compound annual growth, 22.6 years | -32.4% |
H3E records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$33.99 on Mar 8, 2004
- All time low close
- A$0.0030 on Jun 24, 2025
- 52 week high
- A$0.0130 on Oct 28, 2025
- 52 week low
- A$0.0040 on Oct 2, 2025
- Deepest drawdown
- -100.0% from Mar 8, 2004 to Jun 24, 2025, not yet recovered
- Best single session
- +100.0% on Nov 12, 2018
- Worst single session
- -70.0% on Oct 9, 2023
- Volatility, 1 year annualised
- 156.2%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2015, +179%
- Worst calendar year
- 2016, -79%
H3E 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. 2004 starts on Mar 8, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0080 | A$0.0120 | A$0.0040 | A$0.0050 | -28.6% | 323.9M | 188 |
| 2025 | A$0.0100 | A$0.0130 | A$0.0030 | A$0.0070 | -30.0% | 286.1M | 253 |
| 2024 | A$0.0220 | A$0.0230 | A$0.0060 | A$0.0100 | -54.5% | 80.7M | 254 |
| 2023 | A$0.0500 | A$0.1000 | A$0.0150 | A$0.0220 | -70.7% | 30.2M | 252 |
| 2022 | A$0.1500 | A$0.1500 | A$0.0500 | A$0.0750 | -50.0% | 21.7M | 251 |
| 2021 | A$0.1286 | A$0.2143 | A$0.1071 | A$0.1500 | +16.7% | 3.3M | 254 |
| 2020 | A$0.4546 | A$0.5372 | A$0.0827 | A$0.1286 | -71.7% | 36.8M | 255 |
| 2019 | A$0.1653 | A$0.6199 | A$0.1653 | A$0.4546 | +175.0% | 27.6M | 253 |
| 2018 | A$0.4243 | A$0.4629 | A$0.0827 | A$0.1653 | -61.0% | 15M | 253 |
| 2017 | A$0.3086 | A$0.7329 | A$0.2314 | A$0.4243 | +37.5% | 9.4M | 252 |
| 2016 | A$1.62 | A$2.20 | A$0.2314 | A$0.3086 | -79.5% | 9.1M | 253 |
| 2015 | A$0.5400 | A$2.70 | A$0.5400 | A$1.50 | +178.6% | 6.5M | 255 |
| 2014 | A$0.7714 | A$1.54 | A$0.3857 | A$0.5400 | -30.0% | 2.3M | 253 |
| 2013 | A$1.54 | A$1.93 | A$0.5786 | A$0.7714 | -50.0% | 2.6M | 253 |
| 2012 | A$1.88 | A$3.94 | A$0.9643 | A$1.54 | -25.3% | 5.2M | 253 |
| 2011 | A$3.01 | A$9.39 | A$1.88 | A$2.07 | -31.3% | 8.9M | 248 |
| 2010 | A$2.82 | A$3.76 | A$2.25 | A$3.01 | +14.3% | 2.1M | 253 |
| 2009 | A$3.19 | A$7.14 | A$2.25 | A$2.63 | -17.6% | 5.6M | 254 |
| 2008 | A$3.57 | A$8.83 | A$2.25 | A$3.19 | -10.5% | 1.8M | 254 |
| 2007 | A$3.57 | A$5.44 | A$2.55 | A$3.57 | +5.0% | 1.2M | 253 |
| 2006 | A$10.20 | A$10.20 | A$2.55 | A$3.40 | -66.7% | 472.8K | 252 |
| 2005 | A$16.83 | A$18.70 | A$8.50 | A$10.20 | -33.3% | 42.2K | 252 |
| 2004 | A$33.99 | A$33.99 | A$13.60 | A$15.30 | n/a | 59.5K | 214 |
H3E monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0050 | 0.0% |
| August 2026 | A$0.0050 | -16.7% |
| July 2026 | A$0.0060 | -20.0% |
| June 2026 | A$0.0075 | -6.3% |
| May 2026 | A$0.0080 | -20.0% |
| April 2026 | A$0.0100 | +11.1% |
| March 2026 | A$0.0090 | +28.6% |
| February 2026 | A$0.0070 | -12.5% |
| January 2026 | A$0.0080 | +14.3% |
| December 2025 | A$0.0070 | 0.0% |
| November 2025 | A$0.0070 | -22.2% |
| October 2025 | A$0.0090 | +80.0% |
About the H3E data
Daily bars. 5,712 sessions from Mar 8, 2004 to Sep 28, 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 22, 2026 forward, most recent session Sep 28, 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 Mar 8, 2004, 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/H3E/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
H3E share price history
