Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.003	0.003	0.003	0.003	0.033	29,464
2023-01-10	0.003	0.003	0.003	0.003	0.034	272,308
2023-01-09	0.003	0.003	0.003	0.003	0.034	1,503
2023-01-06	0.003	0.003	0.003	0.003	0.034	357,142
2023-01-05	0.004	0.004	0.004	0.004	0.037	31,579
2023-01-04	0.004	0.004	0.004	0.004	0.038	299,396
2023-01-03	0.004	0.004	0.004	0.004	0.037	54,111
2022-12-30	0.003	0.003	0.003	0.003	0.034	0
2022-12-29	0.004	0.004	0.003	0.003	0.034	53,571
2022-12-28	0.004	0.004	0.004	0.004	0.038	1,265
2022-12-23	0.004	0.004	0.004	0.004	0.038	52,909
2022-12-22	0.004	0.004	0.004	0.004	0.038	27,380
2022-12-21	0.004	0.004	0.004	0.004	0.037	35,986
2022-12-20	0.004	0.004	0.004	0.004	0.037	0
2022-12-19	0.004	0.004	0.004	0.004	0.037	0
2022-12-16	0.004	0.004	0.004	0.004	0.037	259,897
2022-12-15	0.004	0.004	0.004	0.004	0.037	592,664
2022-12-14	0.004	0.004	0.004	0.004	0.039	0
2022-12-13	0.004	0.004	0.004	0.004	0.039	7
2022-12-12	0.005	0.005	0.004	0.004	0.040	298,121
2022-12-09	0.005	0.005	0.005	0.005	0.047	548,194
2022-12-08	0.005	0.005	0.005	0.005	0.045	70,366
2022-12-07	0.005	0.005	0.005	0.005	0.045	385,986
2022-12-06	0.004	0.005	0.004	0.005	0.045	501,255
2022-12-05	0.004	0.004	0.004	0.004	0.043	146,096
2022-12-02	0.004	0.004	0.004	0.004	0.038	149,342
2022-12-01	0.004	0.004	0.004	0.004	0.038	637,245
2022-11-30	0.004	0.004	0.004	0.004	0.039	298,948
2022-11-29	0.004	0.004	0.004	0.004	0.040	23,809
2022-11-28	0.004	0.004	0.004	0.004	0.040	0
2022-11-25	0.004	0.004	0.004	0.004	0.040	1,973
2022-11-24	0.004	0.004	0.004	0.004	0.040	0
2022-11-23	0.004	0.004	0.004	0.004	0.040	448,810
2022-11-22	0.004	0.004	0.004	0.004	0.038	16,190
2022-11-21	0.004	0.004	0.004	0.004	0.040	17,857
2022-11-18	0.004	0.004	0.004	0.004	0.038	11,904
2022-11-17	0.004	0.004	0.004	0.004	0.038	0
2022-11-16	0.004	0.004	0.004	0.004	0.038	315,350
2022-11-15	0.004	0.004	0.004	0.004	0.040	59,523
2022-11-14	0.004	0.004	0.004	0.004	0.040	0
2022-11-11	0.004	0.004	0.004	0.004	0.040	74,404
2022-11-10	0.004	0.004	0.004	0.004	0.041	396,026
2022-11-09	0.004	0.004	0.004	0.004	0.040	35,714
2022-11-08	0.004	0.004	0.004	0.004	0.040	13
2022-11-07	0.004	0.004	0.004	0.004	0.040	155,598
2022-11-04	0.004	0.004	0.004	0.004	0.044	0
2022-11-03	0.004	0.004	0.004	0.004	0.044	0
2022-11-02	0.004	0.004	0.004	0.004	0.044	59,938
2022-11-01	0.004	0.004	0.004	0.004	0.040	0
2022-10-31	0.004	0.004	0.004	0.004	0.040	476,190
2022-10-28	0.004	0.004	0.004	0.004	0.041	111,546
2022-10-27	0.004	0.004	0.004	0.004	0.043	147,767
2022-10-26	0.004	0.004	0.004	0.004	0.043	26,480
2022-10-25	0.004	0.004	0.004	0.004	0.041	492,497
2022-10-24	0.004	0.004	0.004	0.004	0.041	0
2022-10-21	0.004	0.004	0.004	0.004	0.041	0
2022-10-20	0.004	0.004	0.004	0.004	0.041	0
2022-10-19	0.004	0.004	0.004	0.004	0.041	106,271
2022-10-18	0.004	0.004	0.004	0.004	0.041	0
2022-10-17	0.004	0.004	0.004	0.004	0.041	0

← NewerPage 17 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.