Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.003	0.003	0.003	0.003	0.025	0
2023-07-04	0.002	0.003	0.002	0.003	0.025	525,067
2023-07-03	0.002	0.002	0.002	0.002	0.022	103,294
2023-06-30	0.002	0.002	0.002	0.002	0.020	2,583,552
2023-06-29	0.002	0.002	0.002	0.002	0.020	1,355,285
2023-06-28	0.002	0.002	0.002	0.002	0.020	0
2023-06-27	0.002	0.002	0.002	0.002	0.020	231,027
2023-06-26	0.002	0.002	0.002	0.002	0.019	1,027,901
2023-06-23	0.002	0.002	0.002	0.002	0.019	190,476
2023-06-22	0.002	0.002	0.002	0.002	0.020	0
2023-06-21	0.002	0.002	0.002	0.002	0.020	277,033
2023-06-20	0.002	0.002	0.002	0.002	0.019	45,238
2023-06-19	0.002	0.002	0.002	0.002	0.019	0
2023-06-16	0.002	0.002	0.002	0.002	0.019	305,602
2023-06-15	0.002	0.002	0.002	0.002	0.019	40,476
2023-06-14	0.002	0.002	0.002	0.002	0.019	317,376
2023-06-13	0.002	0.002	0.002	0.002	0.019	0
2023-06-09	0.002	0.002	0.002	0.002	0.019	118,863
2023-06-08	0.002	0.002	0.002	0.002	0.020	24,851
2023-06-07	0.002	0.002	0.002	0.002	0.020	178,571
2023-06-06	0.002	0.002	0.002	0.002	0.019	33,717
2023-06-05	0.002	0.002	0.002	0.002	0.019	595,709
2023-06-02	0.002	0.002	0.002	0.002	0.020	272,683
2023-06-01	0.002	0.002	0.002	0.002	0.019	63,940
2023-05-31	0.002	0.002	0.002	0.002	0.020	279,475
2023-05-30	0.002	0.002	0.002	0.002	0.020	0
2023-05-29	0.002	0.002	0.002	0.002	0.020	84,523
2023-05-26	0.002	0.002	0.002	0.002	0.019	0
2023-05-25	0.002	0.002	0.002	0.002	0.019	0
2023-05-24	0.002	0.002	0.002	0.002	0.019	44,321
2023-05-23	0.002	0.002	0.002	0.002	0.020	0
2023-05-22	0.002	0.002	0.002	0.002	0.020	231,921
2023-05-19	0.002	0.002	0.002	0.002	0.020	76,190
2023-05-18	0.002	0.002	0.002	0.002	0.019	6,464
2023-05-17	0.002	0.002	0.002	0.002	0.020	0
2023-05-16	0.002	0.002	0.002	0.002	0.020	18,613
2023-05-15	0.002	0.002	0.002	0.002	0.020	85,119
2023-05-12	0.002	0.002	0.002	0.002	0.020	617,261
2023-05-11	0.002	0.002	0.002	0.002	0.019	188,427
2023-05-10	0.002	0.002	0.002	0.002	0.020	143,354
2023-05-09	0.002	0.002	0.002	0.002	0.019	175,403
2023-05-08	0.002	0.002	0.002	0.002	0.019	378,720
2023-05-05	0.002	0.002	0.002	0.002	0.019	0
2023-05-04	0.002	0.002	0.002	0.002	0.019	173,863
2023-05-03	0.002	0.002	0.002	0.002	0.019	574,376
2023-05-02	0.002	0.002	0.002	0.002	0.022	388,392
2023-05-01	0.002	0.002	0.002	0.002	0.021	0
2023-04-28	0.002	0.002	0.002	0.002	0.021	732,077
2023-04-27	0.002	0.002	0.002	0.002	0.022	268,273
2023-04-26	0.002	0.002	0.002	0.002	0.022	0
2023-04-24	0.002	0.002	0.002	0.002	0.022	547,619
2023-04-21	0.002	0.002	0.002	0.002	0.023	140,002
2023-04-20	0.002	0.002	0.002	0.002	0.022	17,857
2023-04-19	0.002	0.002	0.002	0.002	0.023	1,084,813
2023-04-18	0.002	0.002	0.002	0.002	0.024	45,238
2023-04-17	0.002	0.002	0.002	0.002	0.024	0
2023-04-14	0.002	0.002	0.002	0.002	0.024	404,827
2023-04-13	0.002	0.002	0.002	0.002	0.024	0
2023-04-12	0.002	0.002	0.002	0.002	0.024	539,879
2023-04-11	0.002	0.003	0.002	0.003	0.025	216,666

← NewerPage 15 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.