Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.006	0.006	0.006	0.006	0.057	250,850
2022-04-26	0.006	0.006	0.006	0.006	0.057	197,434
2022-04-22	0.006	0.006	0.006	0.006	0.060	262,579
2022-04-21	0.006	0.006	0.006	0.006	0.061	380,415
2022-04-20	0.006	0.006	0.006	0.006	0.059	206,075
2022-04-19	0.006	0.006	0.006	0.006	0.060	144,697
2022-04-14	0.006	0.006	0.006	0.006	0.061	346,151
2022-04-13	0.006	0.006	0.006	0.006	0.061	44,319
2022-04-12	0.006	0.006	0.006	0.006	0.061	135,846
2022-04-11	0.006	0.006	0.006	0.006	0.061	88,534
2022-04-08	0.006	0.006	0.006	0.006	0.061	215,627
2022-04-07	0.006	0.006	0.006	0.006	0.063	55,527
2022-04-06	0.006	0.006	0.006	0.006	0.061	329,910
2022-04-05	0.006	0.006	0.006	0.006	0.063	204,147
2022-04-04	0.006	0.006	0.006	0.006	0.062	408,802
2022-04-01	0.006	0.007	0.006	0.006	0.061	408,410
2022-03-31	0.006	0.006	0.006	0.006	0.061	145,535
2022-03-30	0.006	0.006	0.006	0.006	0.064	35,714
2022-03-29	0.006	0.006	0.006	0.006	0.064	468,097
2022-03-28	0.007	0.007	0.006	0.006	0.063	320,354
2022-03-25	0.006	0.006	0.006	0.006	0.063	51,342
2022-03-24	0.006	0.006	0.006	0.006	0.063	124,886
2022-03-23	0.007	0.007	0.006	0.006	0.064	6,477
2022-03-22	0.006	0.006	0.006	0.006	0.064	351,194
2022-03-21	0.007	0.007	0.006	0.006	0.063	159,040
2022-03-18	0.006	0.007	0.006	0.007	0.065	182,855
2022-03-17	0.007	0.007	0.006	0.006	0.064	140,195
2022-03-16	0.006	0.006	0.006	0.006	0.063	243,257
2022-03-15	0.006	0.006	0.006	0.006	0.063	0
2022-03-14	0.006	0.006	0.006	0.006	0.063	198,860
2022-03-11	0.006	0.006	0.006	0.006	0.061	448,054
2022-03-10	0.006	0.006	0.006	0.006	0.062	8,044
2022-03-09	0.006	0.006	0.006	0.006	0.061	484,871
2022-03-08	0.006	0.006	0.006	0.006	0.061	127,380
2022-03-07	0.006	0.006	0.006	0.006	0.063	15,991
2022-03-04	0.006	0.006	0.006	0.006	0.063	33,815
2022-03-03	0.006	0.006	0.006	0.006	0.064	53,396
2022-03-02	0.006	0.006	0.006	0.006	0.064	248,000
2022-03-01	0.006	0.006	0.006	0.006	0.063	365,528
2022-02-28	0.006	0.006	0.006	0.006	0.062	423,865
2022-02-25	0.006	0.006	0.006	0.006	0.062	975,494
2022-02-24	0.006	0.006	0.006	0.006	0.063	216,440
2022-02-23	0.006	0.006	0.006	0.006	0.064	53,659
2022-02-22	0.006	0.006	0.006	0.006	0.063	0
2022-02-21	0.006	0.006	0.006	0.006	0.063	80,144
2022-02-18	0.006	0.006	0.006	0.006	0.064	11
2022-02-17	0.006	0.006	0.006	0.006	0.064	114,829
2022-02-16	0.007	0.007	0.006	0.006	0.064	144,694
2022-02-15	0.007	0.007	0.007	0.007	0.065	100,526
2022-02-14	0.007	0.007	0.006	0.006	0.064	131,570
2022-02-11	0.006	0.006	0.006	0.006	0.064	228,453
2022-02-10	0.006	0.007	0.006	0.007	0.066	152,000
2022-02-09	0.007	0.007	0.006	0.006	0.062	1,214,128
2022-02-08	0.007	0.007	0.007	0.007	0.066	77,063
2022-02-07	0.007	0.007	0.007	0.007	0.070	990,311
2022-02-04	0.007	0.007	0.007	0.007	0.071	80,038
2022-02-03	0.007	0.007	0.007	0.007	0.069	25,000
2022-02-02	0.007	0.007	0.007	0.007	0.071	95,357
2022-02-01	0.007	0.007	0.007	0.007	0.070	95,920
2022-01-31	0.006	0.007	0.006	0.007	0.066	417,323

← NewerPage 20 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.