Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.006	0.007	0.006	0.007	0.066	18,441
2022-01-27	0.007	0.007	0.006	0.006	0.061	631,739
2022-01-25	0.007	0.007	0.006	0.006	0.063	701,089
2022-01-24	0.007	0.007	0.007	0.007	0.066	185,954
2022-01-21	0.007	0.007	0.007	0.007	0.067	440,214
2022-01-20	0.007	0.007	0.007	0.007	0.068	79,047
2022-01-19	0.007	0.007	0.007	0.007	0.067	268,654
2022-01-18	0.007	0.007	0.007	0.007	0.067	227,750
2022-01-17	0.007	0.007	0.007	0.007	0.067	36,801
2022-01-14	0.007	0.007	0.007	0.007	0.066	233,752
2022-01-13	0.007	0.007	0.007	0.007	0.067	572,402
2022-01-12	0.007	0.007	0.007	0.007	0.068	172,960
2022-01-11	0.007	0.007	0.007	0.007	0.070	180,000
2022-01-10	0.007	0.008	0.007	0.007	0.067	955,785
2022-01-07	0.007	0.007	0.007	0.007	0.071	479,791
2022-01-06	0.007	0.007	0.007	0.007	0.068	57,039
2022-01-05	0.007	0.007	0.007	0.007	0.068	219,053
2022-01-04	0.007	0.007	0.007	0.007	0.070	112,116
2021-12-31	0.007	0.007	0.007	0.007	0.067	0
2021-12-30	0.007	0.007	0.007	0.007	0.067	0
2021-12-29	0.007	0.007	0.007	0.007	0.067	285,923
2021-12-24	0.007	0.007	0.007	0.007	0.069	38,690
2021-12-23	0.007	0.007	0.007	0.007	0.068	290,700
2021-12-22	0.007	0.007	0.007	0.007	0.069	10,714
2021-12-21	0.007	0.008	0.007	0.007	0.071	269,351
2021-12-20	0.007	0.008	0.007	0.008	0.077	1,508,104
2021-12-17	0.007	0.007	0.007	0.007	0.070	447,379
2021-12-16	0.006	0.007	0.006	0.007	0.067	162,857
2021-12-15	0.007	0.007	0.006	0.006	0.060	820,139
2021-12-14	0.007	0.007	0.007	0.007	0.067	0
2021-12-13	0.007	0.007	0.007	0.007	0.067	0
2021-12-10	0.007	0.007	0.007	0.007	0.067	0
2021-12-09	0.006	0.007	0.006	0.007	0.067	1,098,656
2021-12-08	0.006	0.006	0.006	0.006	0.062	286,351
2021-12-07	0.007	0.007	0.006	0.006	0.063	134,041
2021-12-06	0.007	0.007	0.006	0.007	0.067	598,710
2021-12-03	0.007	0.007	0.007	0.007	0.069	88,855
2021-12-02	0.007	0.007	0.007	0.007	0.067	327,000
2021-12-01	0.007	0.007	0.007	0.007	0.069	12,021
2021-11-30	0.007	0.007	0.007	0.007	0.071	164,686
2021-11-29	0.007	0.007	0.007	0.007	0.068	348,101
2021-11-26	0.007	0.007	0.007	0.007	0.067	1,209,038
2021-11-25	0.007	0.007	0.007	0.007	0.069	623,715
2021-11-24	0.007	0.007	0.007	0.007	0.070	180,324
2021-11-23	0.007	0.007	0.007	0.007	0.072	277,600
2021-11-22	0.007	0.007	0.007	0.007	0.071	181,784
2021-11-19	0.007	0.007	0.007	0.007	0.072	87,743
2021-11-18	0.008	0.008	0.007	0.007	0.072	380,900
2021-11-17	0.007	0.007	0.007	0.007	0.070	139,150
2021-11-16	0.007	0.007	0.007	0.007	0.071	45,663
2021-11-15	0.007	0.007	0.007	0.007	0.071	12,021
2021-11-12	0.007	0.007	0.007	0.007	0.071	80,130
2021-11-11	0.007	0.007	0.007	0.007	0.071	237,148
2021-11-10	0.007	0.007	0.007	0.007	0.071	258,476
2021-11-09	0.007	0.007	0.007	0.007	0.070	247,880
2021-11-08	0.007	0.007	0.007	0.007	0.070	221,465
2021-11-05	0.007	0.007	0.007	0.007	0.074	388,493
2021-11-04	0.007	0.007	0.007	0.007	0.074	72,139
2021-11-03	0.008	0.008	0.007	0.007	0.072	78,738
2021-11-02	0.007	0.007	0.007	0.007	0.073	0

← NewerPage 21 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.