Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.005	0.005	0.004	0.005	0.005	2,165,739
2026-05-06	0.004	0.005	0.004	0.004	0.004	652,991
2026-05-05	0.005	0.005	0.005	0.005	0.005	1,700,000
2026-05-04	0.005	0.005	0.004	0.005	0.005	2,420,625
2026-05-01	0.005	0.005	0.005	0.005	0.005	0
2026-04-30	0.005	0.005	0.005	0.005	0.005	0
2026-04-29	0.005	0.006	0.005	0.005	0.005	32,980,605
2026-04-28	0.004	0.005	0.004	0.004	0.004	314,199
2026-04-27	0.004	0.004	0.004	0.004	0.004	1,160,000
2026-04-24	0.004	0.004	0.004	0.004	0.004	2,000,000
2026-04-23	0.004	0.004	0.004	0.004	0.004	14,588
2026-04-22	0.004	0.004	0.004	0.004	0.004	110,500
2026-04-21	0.004	0.005	0.004	0.004	0.004	4,190,519
2026-04-20	0.004	0.004	0.004	0.004	0.004	0
2026-04-17	0.004	0.004	0.004	0.004	0.004	1,338,982
2026-04-16	0.004	0.004	0.004	0.004	0.004	2,000,079
2026-04-15	0.004	0.004	0.004	0.004	0.004	81,807
2026-04-14	0.004	0.004	0.004	0.004	0.004	1,586,687
2026-04-13	0.004	0.004	0.004	0.004	0.004	833,410
2026-04-10	0.004	0.004	0.004	0.004	0.004	747,869
2026-04-09	0.004	0.004	0.004	0.004	0.004	1,061
2026-04-08	0.004	0.004	0.004	0.004	0.004	5,439,407
2026-04-07	0.004	0.004	0.004	0.004	0.004	8,270,437
2026-04-02	0.005	0.005	0.004	0.004	0.004	8,041,696
2026-04-01	0.005	0.006	0.005	0.005	0.005	48,121,685
2026-03-31	0.004	0.004	0.004	0.004	0.004	0
2026-03-30	0.004	0.004	0.004	0.004	0.004	200,000
2026-03-27	0.004	0.004	0.004	0.004	0.004	2,630,183
2026-03-26	0.004	0.004	0.004	0.004	0.004	754,555
2026-03-25	0.004	0.004	0.004	0.004	0.004	737
2026-03-24	0.004	0.004	0.004	0.004	0.004	0
2026-03-23	0.004	0.004	0.004	0.004	0.004	57,511
2026-03-20	0.004	0.004	0.004	0.004	0.004	673,519
2026-03-19	0.004	0.004	0.004	0.004	0.004	0
2026-03-18	0.004	0.004	0.004	0.004	0.004	1,894,578
2026-03-17	0.004	0.004	0.004	0.004	0.004	152,841
2026-03-16	0.004	0.004	0.004	0.004	0.004	755,478
2026-03-13	0.004	0.004	0.004	0.004	0.004	11,308,123
2026-03-12	0.004	0.004	0.004	0.004	0.004	0
2026-03-11	0.004	0.004	0.004	0.004	0.004	200,000
2026-03-10	0.004	0.004	0.004	0.004	0.004	904,117
2026-03-09	0.004	0.004	0.004	0.004	0.004	4,346,682
2026-03-06	0.004	0.005	0.004	0.005	0.005	132,000
2026-03-05	0.005	0.005	0.004	0.005	0.005	112,972
2026-03-04	0.005	0.005	0.004	0.005	0.005	1,302,664
2026-03-03	0.005	0.005	0.005	0.005	0.005	263,889
2026-03-02	0.004	0.004	0.004	0.004	0.004	500,000
2026-02-27	0.004	0.004	0.004	0.004	0.004	1,501,750
2026-02-26	0.005	0.005	0.005	0.005	0.005	2,704,385
2026-02-25	0.004	0.005	0.004	0.004	0.004	1,029,900
2026-02-24	0.004	0.005	0.004	0.005	0.005	883,334
2026-02-23	0.004	0.004	0.004	0.004	0.004	8,234,737
2026-02-20	0.004	0.004	0.003	0.003	0.003	20,375,003
2026-02-19	0.004	0.004	0.004	0.004	0.004	638,131
2026-02-18	0.004	0.005	0.004	0.005	0.005	154,801
2026-02-17	0.004	0.004	0.004	0.004	0.004	0
2026-02-16	0.004	0.004	0.004	0.004	0.004	0
2026-02-13	0.004	0.004	0.004	0.004	0.004	9,900,742
2026-02-12	0.004	0.004	0.004	0.004	0.004	129,543
2026-02-11	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 3 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.