Adalta Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	0.002	0.002	0.002	0.002	0.017	1,926,670
2024-09-06	0.002	0.002	0.002	0.002	0.019	235,260
2024-09-05	0.002	0.002	0.002	0.002	0.018	100,000
2024-09-04	0.002	0.002	0.002	0.002	0.018	401,092
2024-09-03	0.002	0.002	0.002	0.002	0.018	0
2024-09-02	0.002	0.002	0.002	0.002	0.018	0
2024-08-30	0.002	0.002	0.002	0.002	0.018	1,409,741
2024-08-29	0.002	0.002	0.002	0.002	0.018	1,843,102
2024-08-28	0.002	0.002	0.002	0.002	0.019	0
2024-08-27	0.002	0.002	0.002	0.002	0.019	0
2024-08-26	0.002	0.002	0.002	0.002	0.019	180,996
2024-08-23	0.002	0.002	0.002	0.002	0.019	178,134
2024-08-22	0.002	0.002	0.002	0.002	0.019	25,540
2024-08-21	0.002	0.002	0.002	0.002	0.019	28,571
2024-08-20	0.002	0.002	0.002	0.002	0.018	280,495
2024-08-19	0.002	0.002	0.002	0.002	0.018	1,836,696
2024-08-16	0.002	0.002	0.002	0.002	0.018	607,005
2024-08-15	0.002	0.002	0.002	0.002	0.019	751,477
2024-08-14	0.002	0.002	0.002	0.002	0.019	927,289
2024-08-13	0.002	0.002	0.002	0.002	0.019	0
2024-08-12	0.002	0.002	0.002	0.002	0.019	177,953
2024-08-09	0.002	0.002	0.002	0.002	0.019	3
2024-08-08	0.002	0.002	0.002	0.002	0.019	163,095
2024-08-07	0.002	0.002	0.002	0.002	0.019	0
2024-08-06	0.002	0.002	0.002	0.002	0.019	660,226
2024-08-05	0.002	0.002	0.002	0.002	0.019	1,387,639
2024-08-02	0.002	0.002	0.002	0.002	0.020	170,634
2024-08-01	0.002	0.002	0.002	0.002	0.021	678,573
2024-07-31	0.002	0.002	0.002	0.002	0.021	441,240
2024-07-30	0.002	0.002	0.002	0.002	0.021	424,732
2024-07-29	0.002	0.002	0.002	0.002	0.021	708,188
2024-07-26	0.002	0.002	0.002	0.002	0.022	370,560
2024-07-25	0.002	0.002	0.002	0.002	0.020	86,660
2024-07-24	0.002	0.002	0.002	0.002	0.020	839,419
2024-07-23	0.002	0.002	0.002	0.002	0.020	9,596
2024-07-22	0.002	0.002	0.002	0.002	0.020	155,753
2024-07-19	0.002	0.002	0.002	0.002	0.020	0
2024-07-18	0.002	0.002	0.002	0.002	0.020	0
2024-07-17	0.002	0.002	0.002	0.002	0.020	946,623
2024-07-16	0.002	0.002	0.002	0.002	0.020	241,160
2024-07-15	0.002	0.002	0.002	0.002	0.021	25,592
2024-07-12	0.002	0.002	0.002	0.002	0.021	557,427
2024-07-11	0.002	0.002	0.002	0.002	0.021	1,034,107
2024-07-10	0.002	0.002	0.002	0.002	0.021	605,676
2024-07-09	0.002	0.002	0.002	0.002	0.021	449,305
2024-07-08	0.002	0.002	0.002	0.002	0.022	5,170
2024-07-05	0.002	0.002	0.002	0.002	0.021	3,001,666
2024-07-04	0.002	0.002	0.002	0.002	0.022	901,019
2024-07-03	0.002	0.002	0.002	0.002	0.022	846,785
2024-07-02	0.002	0.002	0.002	0.002	0.022	515,542
2024-07-01	0.002	0.002	0.002	0.002	0.022	758,322
2024-06-28	0.002	0.002	0.002	0.002	0.022	107,901
2024-06-27	0.002	0.002	0.002	0.002	0.021	387,726
2024-06-26	0.002	0.002	0.002	0.002	0.022	371,272
2024-06-25	0.002	0.002	0.002	0.002	0.021	569,794
2024-06-24	0.002	0.002	0.002	0.002	0.022	1,469,873
2024-06-21	0.002	0.002	0.002	0.002	0.021	297,619
2024-06-20	0.002	0.002	0.002	0.002	0.021	408,966
2024-06-19	0.002	0.002	0.002	0.002	0.021	40,476
2024-06-18	0.002	0.002	0.002	0.002	0.021	10,904

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.