Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.004	0.004	0.004	0.004	0.041	140,077
2022-10-13	0.005	0.005	0.005	0.005	0.045	11,421
2022-10-12	0.004	0.004	0.004	0.004	0.042	74,652
2022-10-11	0.004	0.004	0.004	0.004	0.043	51,232
2022-10-10	0.004	0.004	0.004	0.004	0.044	220,857
2022-10-07	0.004	0.004	0.004	0.004	0.040	9,933
2022-10-06	0.004	0.004	0.004	0.004	0.038	0
2022-10-05	0.004	0.004	0.004	0.004	0.038	130,952
2022-10-04	0.004	0.004	0.004	0.004	0.037	39,558
2022-10-03	0.004	0.004	0.004	0.004	0.040	29,761
2022-09-30	0.004	0.004	0.004	0.004	0.040	0
2022-09-29	0.004	0.004	0.004	0.004	0.040	5,952
2022-09-28	0.004	0.004	0.004	0.004	0.042	183,510
2022-09-27	0.004	0.004	0.004	0.004	0.042	66,489
2022-09-26	0.004	0.004	0.004	0.004	0.042	0
2022-09-23	0.004	0.004	0.004	0.004	0.042	263,834
2022-09-21	0.004	0.004	0.004	0.004	0.042	121,810
2022-09-20	0.004	0.004	0.004	0.004	0.042	35,714
2022-09-19	0.004	0.004	0.004	0.004	0.042	339,470
2022-09-16	0.005	0.005	0.004	0.004	0.043	89,144
2022-09-15	0.004	0.004	0.004	0.004	0.043	9,907
2022-09-14	0.004	0.004	0.004	0.004	0.042	84,788
2022-09-13	0.004	0.004	0.004	0.004	0.041	232,966
2022-09-12	0.004	0.004	0.004	0.004	0.041	151,221
2022-09-09	0.004	0.004	0.004	0.004	0.040	14,285
2022-09-08	0.004	0.004	0.004	0.004	0.040	12,498
2022-09-07	0.004	0.004	0.004	0.004	0.042	225,516
2022-09-06	0.004	0.004	0.004	0.004	0.042	0
2022-09-05	0.004	0.004	0.004	0.004	0.042	28,571
2022-09-02	0.005	0.005	0.004	0.004	0.042	98,604
2022-09-01	0.004	0.004	0.004	0.004	0.038	2,157,607
2022-08-31	0.004	0.004	0.004	0.004	0.042	247,021
2022-08-30	0.004	0.004	0.004	0.004	0.042	0
2022-08-29	0.004	0.004	0.004	0.004	0.042	38,408
2022-08-26	0.004	0.004	0.004	0.004	0.042	226,190
2022-08-25	0.004	0.004	0.004	0.004	0.042	297,700
2022-08-24	0.004	0.004	0.004	0.004	0.043	0
2022-08-23	0.004	0.004	0.004	0.004	0.043	0
2022-08-22	0.004	0.005	0.004	0.004	0.043	19,883
2022-08-19	0.005	0.005	0.004	0.004	0.042	706,114
2022-08-18	0.005	0.005	0.005	0.005	0.045	119,047
2022-08-17	0.004	0.005	0.004	0.005	0.045	1,164,792
2022-08-16	0.005	0.005	0.005	0.005	0.046	131,223
2022-08-15	0.005	0.005	0.005	0.005	0.047	158,071
2022-08-12	0.004	0.004	0.004	0.004	0.042	0
2022-08-11	0.004	0.004	0.004	0.004	0.042	0
2022-08-10	0.004	0.004	0.004	0.004	0.042	11,671
2022-08-09	0.005	0.005	0.004	0.004	0.042	297,619
2022-08-08	0.004	0.004	0.004	0.004	0.043	1,280,173
2022-08-05	0.004	0.004	0.004	0.004	0.044	0
2022-08-04	0.004	0.005	0.004	0.004	0.044	183,870
2022-08-03	0.005	0.005	0.005	0.005	0.049	86,345
2022-08-02	0.004	0.005	0.004	0.005	0.046	351,190
2022-08-01	0.004	0.004	0.004	0.004	0.043	603,238
2022-07-29	0.005	0.005	0.004	0.004	0.042	1,530,801
2022-07-28	0.004	0.004	0.004	0.004	0.043	24,427
2022-07-27	0.004	0.004	0.004	0.004	0.043	0
2022-07-26	0.004	0.004	0.004	0.004	0.043	23,891
2022-07-25	0.004	0.004	0.004	0.004	0.043	46,684
2022-07-22	0.004	0.005	0.004	0.004	0.042	255,684

← NewerPage 18 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.