Adalta Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 2,042,030 |
| 2024-03-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 999,954 |
| 2024-03-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 3,926,586 |
| 2024-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.023 | 1,408,914 |
| 2024-03-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.022 | 4,909,344 |
| 2024-03-12 | 0.003 | 0.003 | 0.002 | 0.002 | 0.023 | 3,032,203 |
| 2024-03-11 | 0.003 | 0.003 | 0.002 | 0.003 | 0.025 | 4,391,932 |
| 2024-03-08 | 0.003 | 0.003 | 0.002 | 0.002 | 0.024 | 16,170,782 |
| 2024-03-07 | 0.002 | 0.003 | 0.002 | 0.002 | 0.023 | 15,299,504 |
| 2024-03-06 | 0.002 | 0.003 | 0.002 | 0.002 | 0.024 | 87,482,978 |
| 2024-03-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 644,276 |
| 2024-03-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 929,604 |
| 2024-03-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 3,485,525 |
| 2024-02-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 1,035,807 |
| 2024-02-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 1,578,565 |
| 2024-02-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 873,228 |
| 2024-02-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 725,271 |
| 2024-02-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 29,761 |
| 2024-02-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 33,880 |
| 2024-02-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 897,464 |
| 2024-02-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 51,190 |
| 2024-02-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 369,047 |
| 2024-02-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.018 | 0 |
| 2024-02-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.018 | 243,707 |
| 2024-02-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.018 | 735,525 |
| 2024-02-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.018 | 61,910 |
| 2024-02-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.018 | 315,476 |
| 2024-02-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.018 | 0 |
| 2024-02-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.018 | 301,253 |
| 2024-02-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.016 | 61,661 |
| 2024-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.017 | 485,594 |
| 2024-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.018 | 1,578,797 |
| 2024-02-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 127,758 |
| 2024-02-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 61,661 |
| 2024-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 1,113,632 |
| 2024-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 571,428 |
| 2024-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 682,538 |
| 2024-01-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 347,202 |
| 2024-01-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 793,732 |
| 2024-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 238,095 |
| 2024-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 748,419 |
| 2024-01-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 0 |
| 2024-01-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 0 |
| 2024-01-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 399,780 |
| 2024-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 47 |
| 2024-01-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 280 |
| 2024-01-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 0 |
| 2024-01-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 54,592 |
| 2024-01-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 25,595 |
| 2024-01-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 548,527 |
| 2024-01-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 788,971 |
| 2024-01-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.019 | 119,282 |
| 2024-01-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 1,037,109 |
| 2024-01-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 210,854 |
| 2024-01-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 1,753,858 |
| 2023-12-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 36,666 |
| 2023-12-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 25,000 |
| 2023-12-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 36,709 |
| 2023-12-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.021 | 68,466 |
| 2023-12-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.020 | 74,828 |
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.