Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.002	0.002	0.002	0.002	0.019	0
2023-09-26	0.002	0.002	0.002	0.002	0.019	652,238
2023-09-25	0.002	0.002	0.002	0.002	0.017	472,342
2023-09-22	0.002	0.002	0.002	0.002	0.019	843,461
2023-09-21	0.002	0.002	0.002	0.002	0.017	0
2023-09-20	0.002	0.002	0.002	0.002	0.017	73,948
2023-09-19	0.002	0.002	0.002	0.002	0.019	706,440
2023-09-18	0.002	0.002	0.002	0.002	0.016	132,191
2023-09-15	0.002	0.002	0.002	0.002	0.019	59,523
2023-09-14	0.002	0.002	0.002	0.002	0.018	0
2023-09-13	0.002	0.002	0.002	0.002	0.018	119,047
2023-09-12	0.002	0.002	0.002	0.002	0.016	213,491
2023-09-11	0.002	0.002	0.002	0.002	0.016	313,414
2023-09-08	0.002	0.002	0.001	0.001	0.014	1,357,101
2023-09-07	0.002	0.002	0.002	0.002	0.016	368,125
2023-09-06	0.002	0.002	0.002	0.002	0.015	145,563
2023-09-05	0.002	0.002	0.002	0.002	0.018	0
2023-09-04	0.002	0.002	0.002	0.002	0.018	352,370
2023-09-01	0.002	0.002	0.002	0.002	0.016	153,336
2023-08-31	0.002	0.002	0.002	0.002	0.016	1,263,183
2023-08-30	0.002	0.002	0.002	0.002	0.019	460,175
2023-08-29	0.002	0.002	0.002	0.002	0.018	598,547
2023-08-28	0.002	0.002	0.002	0.002	0.019	356,554
2023-08-25	0.002	0.002	0.002	0.002	0.019	420,138
2023-08-24	0.002	0.002	0.002	0.002	0.019	894
2023-08-23	0.002	0.002	0.002	0.002	0.019	20,030
2023-08-22	0.002	0.002	0.002	0.002	0.019	951,302
2023-08-21	0.002	0.002	0.002	0.002	0.020	143,150
2023-08-18	0.002	0.002	0.002	0.002	0.019	482,683
2023-08-17	0.002	0.002	0.002	0.002	0.019	220,036
2023-08-16	0.002	0.002	0.002	0.002	0.019	3,979
2023-08-15	0.002	0.002	0.002	0.002	0.019	372,913
2023-08-14	0.002	0.002	0.002	0.002	0.019	307,767
2023-08-11	0.002	0.002	0.002	0.002	0.019	0
2023-08-10	0.002	0.002	0.002	0.002	0.019	601,201
2023-08-09	0.002	0.002	0.002	0.002	0.020	50,983
2023-08-08	0.002	0.002	0.002	0.002	0.019	0
2023-08-07	0.002	0.002	0.002	0.002	0.019	299,400
2023-08-04	0.002	0.002	0.002	0.002	0.020	119,047
2023-08-03	0.002	0.002	0.002	0.002	0.019	61,904
2023-08-02	0.002	0.002	0.002	0.002	0.019	317,285
2023-08-01	0.002	0.002	0.002	0.002	0.019	78,961
2023-07-31	0.002	0.002	0.002	0.002	0.020	1,813,350
2023-07-28	0.002	0.002	0.002	0.002	0.019	833,333
2023-07-27	0.002	0.002	0.002	0.002	0.019	60,033
2023-07-26	0.002	0.002	0.002	0.002	0.020	552,005
2023-07-25	0.002	0.002	0.002	0.002	0.020	15,334
2023-07-24	0.002	0.002	0.002	0.002	0.020	429,767
2023-07-21	0.002	0.002	0.002	0.002	0.020	487,191
2023-07-20	0.002	0.002	0.002	0.002	0.020	190,333
2023-07-19	0.002	0.002	0.002	0.002	0.020	157,644
2023-07-18	0.002	0.002	0.002	0.002	0.020	978,670
2023-07-17	0.002	0.002	0.002	0.002	0.021	985,610
2023-07-14	0.002	0.002	0.002	0.002	0.021	6,334,785
2023-07-13	0.003	0.003	0.002	0.003	0.025	1,456,291
2023-07-12	0.003	0.003	0.003	0.003	0.025	107,142
2023-07-11	0.003	0.003	0.003	0.003	0.025	185,998
2023-07-10	0.003	0.003	0.003	0.003	0.026	1,167,764
2023-07-07	0.003	0.004	0.003	0.003	0.028	6,489,425
2023-07-06	0.003	0.003	0.003	0.003	0.025	595,235

← NewerPage 14 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.