Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.004	0.004	0.004	0.004	0.040	16,484
2022-07-20	0.004	0.004	0.004	0.004	0.040	59,523
2022-07-19	0.004	0.004	0.004	0.004	0.040	23,809
2022-07-18	0.004	0.004	0.004	0.004	0.038	356,457
2022-07-15	0.004	0.004	0.004	0.004	0.041	638,398
2022-07-14	0.004	0.004	0.004	0.004	0.042	23,809
2022-07-13	0.004	0.004	0.004	0.004	0.043	167,583
2022-07-12	0.004	0.004	0.004	0.004	0.040	0
2022-07-11	0.004	0.004	0.004	0.004	0.040	0
2022-07-08	0.004	0.004	0.004	0.004	0.040	3,571
2022-07-07	0.004	0.004	0.004	0.004	0.040	39,682
2022-07-06	0.005	0.005	0.004	0.004	0.042	504,995
2022-07-05	0.005	0.005	0.005	0.005	0.046	573,809
2022-07-04	0.005	0.005	0.005	0.005	0.050	263,651
2022-07-01	0.005	0.005	0.005	0.005	0.046	1,277,315
2022-06-30	0.004	0.005	0.004	0.005	0.045	432,860
2022-06-29	0.004	0.004	0.004	0.004	0.040	202,853
2022-06-28	0.004	0.004	0.004	0.004	0.044	170,250
2022-06-27	0.004	0.004	0.004	0.004	0.042	512,776
2022-06-24	0.004	0.004	0.004	0.004	0.040	610,125
2022-06-23	0.004	0.004	0.004	0.004	0.041	367,821
2022-06-22	0.004	0.004	0.004	0.004	0.040	479,126
2022-06-21	0.004	0.004	0.004	0.004	0.042	297,619
2022-06-20	0.004	0.004	0.004	0.004	0.043	8,451
2022-06-17	0.004	0.004	0.004	0.004	0.042	0
2022-06-16	0.004	0.005	0.004	0.004	0.042	559,646
2022-06-15	0.004	0.004	0.004	0.004	0.042	5,890
2022-06-14	0.004	0.004	0.004	0.004	0.044	285,646
2022-06-10	0.004	0.005	0.004	0.004	0.042	296,071
2022-06-09	0.005	0.005	0.004	0.004	0.042	612,017
2022-06-08	0.004	0.004	0.004	0.004	0.043	2,380
2022-06-07	0.004	0.004	0.004	0.004	0.044	185,400
2022-06-06	0.005	0.005	0.004	0.004	0.044	295,423
2022-06-03	0.005	0.005	0.005	0.005	0.045	466,761
2022-06-02	0.005	0.005	0.005	0.005	0.046	30,766
2022-06-01	0.005	0.005	0.005	0.005	0.045	94,763
2022-05-31	0.005	0.005	0.005	0.005	0.045	355,595
2022-05-30	0.005	0.005	0.005	0.005	0.045	286,666
2022-05-27	0.005	0.005	0.004	0.004	0.044	516,333
2022-05-26	0.005	0.005	0.005	0.005	0.048	0
2022-05-25	0.005	0.005	0.005	0.005	0.048	207,795
2022-05-24	0.005	0.005	0.005	0.005	0.048	387,713
2022-05-23	0.005	0.005	0.005	0.005	0.050	442,253
2022-05-20	0.005	0.005	0.005	0.005	0.050	13,908
2022-05-19	0.005	0.005	0.005	0.005	0.050	0
2022-05-18	0.006	0.006	0.005	0.005	0.050	203,083
2022-05-17	0.005	0.005	0.005	0.005	0.050	5,667
2022-05-16	0.005	0.005	0.005	0.005	0.050	642,857
2022-05-13	0.005	0.005	0.005	0.005	0.050	896,319
2022-05-12	0.005	0.006	0.005	0.005	0.054	30,357
2022-05-11	0.005	0.005	0.005	0.005	0.051	48,589
2022-05-10	0.005	0.005	0.005	0.005	0.053	216,984
2022-05-09	0.005	0.005	0.005	0.005	0.053	226,667
2022-05-06	0.005	0.005	0.005	0.005	0.053	137,139
2022-05-05	0.005	0.005	0.005	0.005	0.054	60,679
2022-05-04	0.006	0.006	0.005	0.005	0.054	173,176
2022-05-03	0.006	0.006	0.006	0.006	0.056	78,738
2022-05-02	0.006	0.006	0.006	0.006	0.057	309,160
2022-04-29	0.006	0.006	0.006	0.006	0.057	71,173
2022-04-28	0.006	0.006	0.006	0.006	0.058	557,705

← NewerPage 19 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.