Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.002	0.002	0.002	0.002	0.021	767,426
2023-12-19	0.002	0.002	0.002	0.002	0.021	4,834,620
2023-12-18	0.002	0.002	0.002	0.002	0.020	122,689
2023-12-15	0.002	0.002	0.002	0.002	0.020	322,854
2023-12-14	0.002	0.002	0.002	0.002	0.020	357,009
2023-12-13	0.002	0.002	0.002	0.002	0.019	108,630
2023-12-12	0.002	0.002	0.002	0.002	0.020	609,985
2023-12-11	0.002	0.002	0.002	0.002	0.019	0
2023-12-08	0.002	0.002	0.002	0.002	0.019	95,238
2023-12-07	0.002	0.002	0.002	0.002	0.019	396,825
2023-12-06	0.002	0.002	0.002	0.002	0.019	35,416
2023-12-05	0.002	0.002	0.002	0.002	0.019	349,032
2023-12-04	0.002	0.002	0.002	0.002	0.021	1,180,215
2023-12-01	0.002	0.002	0.002	0.002	0.020	1,476,339
2023-11-30	0.002	0.002	0.002	0.002	0.020	377,230
2023-11-29	0.002	0.002	0.002	0.002	0.019	175,430
2023-11-28	0.002	0.002	0.002	0.002	0.018	20,089
2023-11-27	0.002	0.002	0.002	0.002	0.018	2,102,046
2023-11-24	0.002	0.002	0.002	0.002	0.018	1,807,352
2023-11-23	0.002	0.002	0.002	0.002	0.016	287,169
2023-11-22	0.002	0.002	0.002	0.002	0.017	3,235,607
2023-11-21	0.002	0.002	0.002	0.002	0.017	815,547
2023-11-20	0.002	0.002	0.002	0.002	0.015	0
2023-11-17	0.002	0.002	0.002	0.002	0.015	1,653,835
2023-11-16	0.002	0.002	0.002	0.002	0.017	137,380
2023-11-15	0.002	0.002	0.002	0.002	0.016	809,214
2023-11-14	0.002	0.002	0.002	0.002	0.017	527,200
2023-11-13	0.002	0.002	0.002	0.002	0.016	378,964
2023-11-10	0.002	0.002	0.002	0.002	0.018	623,203
2023-11-09	0.002	0.002	0.002	0.002	0.018	294,494
2023-11-08	0.002	0.002	0.002	0.002	0.017	970,704
2023-11-07	0.002	0.002	0.002	0.002	0.018	275,867
2023-11-06	0.002	0.002	0.002	0.002	0.019	0
2023-11-03	0.002	0.002	0.002	0.002	0.019	0
2023-11-02	0.002	0.002	0.002	0.002	0.019	294,460
2023-11-01	0.002	0.002	0.002	0.002	0.019	95,238
2023-10-31	0.002	0.002	0.002	0.002	0.019	322,201
2023-10-30	0.002	0.002	0.002	0.002	0.019	30,584
2023-10-27	0.002	0.002	0.002	0.002	0.019	232,215
2023-10-26	0.002	0.002	0.002	0.002	0.019	552,546
2023-10-25	0.002	0.002	0.002	0.002	0.020	94,491
2023-10-24	0.002	0.002	0.002	0.002	0.020	289,165
2023-10-23	0.002	0.002	0.002	0.002	0.020	379,576
2023-10-20	0.002	0.002	0.002	0.002	0.020	621,041
2023-10-19	0.002	0.002	0.002	0.002	0.021	238,095
2023-10-18	0.002	0.002	0.002	0.002	0.020	455,958
2023-10-17	0.002	0.002	0.002	0.002	0.020	898,528
2023-10-16	0.002	0.002	0.002	0.002	0.020	300,927
2023-10-13	0.002	0.002	0.002	0.002	0.020	1,708,745
2023-10-12	0.002	0.002	0.002	0.002	0.019	119,047
2023-10-11	0.002	0.002	0.002	0.002	0.019	377,764
2023-10-10	0.002	0.002	0.002	0.002	0.019	136,220
2023-10-09	0.002	0.002	0.002	0.002	0.018	907,515
2023-10-06	0.002	0.002	0.002	0.002	0.018	3,267,779
2023-10-05	0.002	0.002	0.002	0.002	0.018	402,691
2023-10-04	0.002	0.002	0.002	0.002	0.018	0
2023-10-03	0.002	0.002	0.002	0.002	0.018	0
2023-10-02	0.002	0.002	0.002	0.002	0.018	28,086
2023-09-29	0.002	0.002	0.002	0.002	0.019	109,023
2023-09-28	0.002	0.002	0.002	0.002	0.018	29,875

← NewerPage 13 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.