Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	0.002	0.002	0.002	0.002	0.022	905,529
2024-06-14	0.002	0.002	0.002	0.002	0.022	23,809
2024-06-13	0.002	0.002	0.002	0.002	0.021	374,759
2024-06-12	0.002	0.002	0.002	0.002	0.022	95,238
2024-06-11	0.002	0.002	0.002	0.002	0.022	12,673
2024-06-07	0.002	0.002	0.002	0.002	0.022	226,190
2024-06-06	0.002	0.002	0.002	0.002	0.023	0
2024-06-05	0.002	0.002	0.002	0.002	0.023	180,711
2024-06-04	0.002	0.002	0.002	0.002	0.023	17,857
2024-06-03	0.002	0.002	0.002	0.002	0.023	174,080
2024-05-31	0.002	0.002	0.002	0.002	0.021	499,639
2024-05-30	0.002	0.002	0.002	0.002	0.021	404,396
2024-05-29	0.002	0.002	0.002	0.002	0.021	1,223,846
2024-05-28	0.002	0.002	0.002	0.002	0.022	749,511
2024-05-27	0.002	0.002	0.002	0.002	0.023	1,344,453
2024-05-24	0.002	0.002	0.002	0.002	0.022	192
2024-05-23	0.002	0.002	0.002	0.002	0.022	1,061,133
2024-05-22	0.002	0.002	0.002	0.002	0.023	1,236,050
2024-05-21	0.002	0.002	0.002	0.002	0.023	2,537,825
2024-05-20	0.002	0.002	0.002	0.002	0.020	1,297,696
2024-05-17	0.002	0.002	0.002	0.002	0.020	231,377
2024-05-16	0.002	0.002	0.002	0.002	0.020	289,344
2024-05-15	0.002	0.002	0.002	0.002	0.019	122,367
2024-05-14	0.002	0.002	0.002	0.002	0.020	297,626
2024-05-13	0.002	0.002	0.002	0.002	0.021	2,158,195
2024-05-10	0.002	0.002	0.002	0.002	0.019	147,291
2024-05-09	0.002	0.002	0.002	0.002	0.019	1,458,944
2024-05-08	0.002	0.002	0.002	0.002	0.022	2,706,822
2024-05-07	0.002	0.002	0.002	0.002	0.020	1,778,090
2024-05-06	0.002	0.002	0.002	0.002	0.022	1,876,682
2024-05-03	0.002	0.002	0.002	0.002	0.023	415,322
2024-05-02	0.002	0.002	0.002	0.002	0.024	598,809
2024-05-01	0.002	0.002	0.002	0.002	0.024	633,333
2024-04-30	0.002	0.002	0.002	0.002	0.024	1,816,475
2024-04-29	0.002	0.002	0.002	0.002	0.023	2,535,821
2024-04-26	0.003	0.003	0.003	0.003	0.026	379,759
2024-04-24	0.002	0.002	0.002	0.002	0.024	409,826
2024-04-23	0.002	0.002	0.002	0.002	0.024	138,915
2024-04-22	0.002	0.003	0.002	0.002	0.024	1,139,870
2024-04-19	0.002	0.003	0.002	0.002	0.024	3,529,510
2024-04-18	0.002	0.002	0.002	0.002	0.023	201,185
2024-04-17	0.002	0.002	0.002	0.002	0.023	1,887,767
2024-04-16	0.002	0.002	0.002	0.002	0.023	1,394,627
2024-04-15	0.002	0.002	0.002	0.002	0.023	1,246,339
2024-04-12	0.003	0.003	0.002	0.002	0.024	2,202,029
2024-04-11	0.003	0.003	0.002	0.003	0.026	4,041,485
2024-04-10	0.002	0.002	0.002	0.002	0.024	1,677,540
2024-04-09	0.002	0.002	0.002	0.002	0.023	1,397,639
2024-04-08	0.003	0.003	0.002	0.003	0.025	14,679,769
2024-04-05	0.002	0.002	0.002	0.002	0.024	2,313,479
2024-04-04	0.002	0.002	0.002	0.002	0.021	2,346,395
2024-04-03	0.002	0.002	0.002	0.002	0.021	1,055,273
2024-04-02	0.002	0.002	0.002	0.002	0.022	978,100
2024-03-28	0.002	0.002	0.002	0.002	0.023	1,047,942
2024-03-27	0.002	0.002	0.002	0.002	0.021	1,004,498
2024-03-26	0.002	0.002	0.002	0.002	0.021	989,633
2024-03-25	0.002	0.002	0.002	0.002	0.022	2,852,135
2024-03-22	0.002	0.002	0.002	0.002	0.023	123,864
2024-03-21	0.002	0.002	0.002	0.002	0.020	0
2024-03-20	0.002	0.002	0.002	0.002	0.020	778,894

← NewerPage 11 of 22 · 1,273 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.