Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.003	0.003	0.003	0.003	0.003	263,000
2026-07-30	0.003	0.003	0.003	0.003	0.003	3,500,000
2026-07-29	0.004	0.004	0.004	0.004	0.004	401,971
2026-07-28	0.004	0.004	0.004	0.004	0.004	26,070
2026-07-27	0.004	0.004	0.004	0.004	0.004	25,250
2026-07-24	0.004	0.004	0.004	0.004	0.004	2,599,481
2026-07-23	0.004	0.004	0.003	0.004	0.004	27,214
2026-07-22	0.004	0.004	0.004	0.004	0.004	0
2026-07-21	0.004	0.004	0.004	0.004	0.004	778
2026-07-20	0.004	0.004	0.004	0.004	0.004	1,718
2026-07-17	0.003	0.004	0.003	0.004	0.004	731,287
2026-07-16	0.004	0.004	0.004	0.004	0.004	1,001,166
2026-07-15	0.004	0.004	0.004	0.004	0.004	1,881
2026-07-14	0.004	0.004	0.004	0.004	0.004	22,500
2026-07-13	0.004	0.004	0.004	0.004	0.004	0
2026-07-10	0.004	0.004	0.004	0.004	0.004	20,200
2026-07-09	0.004	0.005	0.004	0.004	0.004	818,489
2026-07-08	0.004	0.004	0.004	0.004	0.004	924
2026-07-07	0.004	0.004	0.004	0.004	0.004	575,000
2026-07-06	0.004	0.004	0.004	0.004	0.004	6,250,115
2026-07-03	0.005	0.005	0.004	0.004	0.004	243,057
2026-07-02	0.004	0.004	0.004	0.004	0.004	6,461,166
2026-07-01	0.004	0.004	0.004	0.004	0.004	24,105,085
2026-06-30	0.003	0.003	0.003	0.003	0.003	72,668
2026-06-29	0.003	0.004	0.003	0.003	0.003	138,268
2026-06-26	0.004	0.004	0.003	0.003	0.003	979,115
2026-06-25	0.003	0.004	0.003	0.004	0.004	207,428
2026-06-24	0.003	0.003	0.003	0.003	0.003	441,712
2026-06-23	0.003	0.003	0.003	0.003	0.003	24,667
2026-06-22	0.004	0.004	0.003	0.003	0.003	201,050
2026-06-19	0.003	0.003	0.003	0.003	0.003	0
2026-06-18	0.004	0.004	0.003	0.003	0.003	2,536,936
2026-06-17	0.003	0.003	0.003	0.003	0.003	100,000
2026-06-16	0.004	0.004	0.004	0.004	0.004	610,555
2026-06-15	0.004	0.004	0.004	0.004	0.004	182,880
2026-06-12	0.004	0.004	0.004	0.004	0.004	174,074
2026-06-11	0.004	0.004	0.004	0.004	0.004	143,620
2026-06-10	0.004	0.004	0.004	0.004	0.004	1,600,000
2026-06-09	0.004	0.004	0.004	0.004	0.004	510,600
2026-06-05	0.004	0.004	0.004	0.004	0.004	0
2026-06-04	0.004	0.004	0.004	0.004	0.004	51,750
2026-06-03	0.004	0.004	0.004	0.004	0.004	6,042,083
2026-06-02	0.005	0.005	0.004	0.004	0.004	5,949,437
2026-06-01	0.005	0.005	0.005	0.005	0.005	0
2026-05-29	0.005	0.005	0.005	0.005	0.005	20,200
2026-05-28	0.004	0.004	0.004	0.004	0.004	1,574,209
2026-05-27	0.004	0.004	0.004	0.004	0.004	21,198,390
2026-05-26	0.005	0.005	0.005	0.005	0.005	200,100
2026-05-25	0.005	0.005	0.004	0.004	0.004	2,312,669
2026-05-22	0.004	0.004	0.004	0.004	0.004	3,370,000
2026-05-21	0.005	0.005	0.005	0.005	0.005	1,116,428
2026-05-20	0.005	0.005	0.004	0.004	0.004	2,056,801
2026-05-19	0.005	0.005	0.005	0.005	0.005	950,000
2026-05-18	0.005	0.005	0.005	0.005	0.005	500,050
2026-05-15	0.005	0.005	0.005	0.005	0.005	11,443
2026-05-14	0.005	0.006	0.005	0.005	0.005	3,185,866
2026-05-13	0.005	0.005	0.005	0.005	0.005	5,514,392
2026-05-12	0.005	0.005	0.005	0.005	0.005	2,209,000
2026-05-11	0.005	0.006	0.005	0.005	0.005	12,986,569
2026-05-08	0.005	0.006	0.005	0.005	0.005	12,708,792

← NewerPage 2 of 22 · 1,272 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.