Adalta Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.025 | 0 |
| 2023-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.025 | 0 |
| 2023-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.025 | 0 |
| 2023-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.025 | 0 |
| 2023-03-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.025 | 98,214 |
| 2023-03-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.024 | 90,553 |
| 2023-03-29 | 0.002 | 0.003 | 0.002 | 0.003 | 0.025 | 47,298 |
| 2023-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.027 | 11,990 |
| 2023-03-27 | 0.002 | 0.003 | 0.002 | 0.003 | 0.026 | 124,557 |
| 2023-03-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.025 | 19,845 |
| 2023-03-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.025 | 78,834 |
| 2023-03-22 | 0.003 | 0.003 | 0.002 | 0.002 | 0.024 | 724,227 |
| 2023-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.026 | 13,095 |
| 2023-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.028 | 11,357 |
| 2023-03-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.028 | 7,452 |
| 2023-03-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.028 | 0 |
| 2023-03-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.028 | 12,054 |
| 2023-03-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.029 | 81,578 |
| 2023-03-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.029 | 647,401 |
| 2023-03-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.031 | 0 |
| 2023-03-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.031 | 58,333 |
| 2023-03-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 11,690 |
| 2023-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 16,280 |
| 2023-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.031 | 0 |
| 2023-03-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.031 | 0 |
| 2023-03-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.031 | 134,353 |
| 2023-03-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.033 | 125,763 |
| 2023-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 302,991 |
| 2023-02-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 0 |
| 2023-02-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 0 |
| 2023-02-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 394,065 |
| 2023-02-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 114,880 |
| 2023-02-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 408,258 |
| 2023-02-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.031 | 0 |
| 2023-02-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.031 | 483,784 |
| 2023-02-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 145,578 |
| 2023-02-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 0 |
| 2023-02-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 96,376 |
| 2023-02-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 0 |
| 2023-02-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 75,022 |
| 2023-02-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 0 |
| 2023-02-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 0 |
| 2023-02-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 113,414 |
| 2023-02-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 206,760 |
| 2023-02-03 | 0.004 | 0.004 | 0.003 | 0.003 | 0.034 | 200,451 |
| 2023-02-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 161,680 |
| 2023-02-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 195,859 |
| 2023-01-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 179,732 |
| 2023-01-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.035 | 271,277 |
| 2023-01-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.037 | 100,083 |
| 2023-01-25 | 0.003 | 0.004 | 0.003 | 0.004 | 0.039 | 674,108 |
| 2023-01-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 0 |
| 2023-01-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.032 | 47,619 |
| 2023-01-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 127,155 |
| 2023-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 0 |
| 2023-01-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 327,380 |
| 2023-01-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.033 | 130 |
| 2023-01-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 29,761 |
| 2023-01-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 11,904 |
| 2023-01-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.034 | 72,065 |
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.