Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.005	0.005	0.005	0.005	0.005	1,004,144
2026-02-09	0.005	0.005	0.005	0.005	0.005	463,510
2026-02-06	0.004	0.005	0.004	0.005	0.005	1,345,250
2026-02-05	0.005	0.005	0.005	0.005	0.005	1,440,187
2026-02-04	0.005	0.005	0.005	0.005	0.005	400,000
2026-02-03	0.005	0.005	0.005	0.005	0.005	668,919
2026-02-02	0.005	0.005	0.005	0.005	0.005	19,925,627
2026-01-30	0.005	0.005	0.005	0.005	0.005	3,897,900
2026-01-29	0.005	0.005	0.005	0.005	0.005	2,859,922
2026-01-28	0.005	0.005	0.005	0.005	0.005	50,000
2026-01-27	0.006	0.006	0.005	0.005	0.005	627,065
2026-01-23	0.006	0.006	0.005	0.005	0.005	1,587,653
2026-01-22	0.005	0.006	0.005	0.006	0.006	1,131,723
2026-01-21	0.006	0.006	0.005	0.005	0.005	11,005,191
2026-01-20	0.007	0.007	0.006	0.006	0.006	13,138,907
2026-01-19	0.006	0.007	0.006	0.007	0.007	8,975,308
2026-01-16	0.006	0.006	0.006	0.006	0.006	12,865,827
2026-01-15	0.006	0.007	0.006	0.006	0.006	31,730,973
2026-01-14	0.006	0.006	0.005	0.006	0.006	7,133,323
2026-01-13	0.006	0.006	0.005	0.006	0.006	12,039,867
2026-01-12	0.006	0.007	0.006	0.006	0.006	23,856,379
2026-01-09	0.007	0.007	0.006	0.006	0.006	41,866,606
2026-01-08	0.006	0.008	0.006	0.006	0.006	53,462,593
2026-01-07	0.005	0.007	0.005	0.007	0.007	50,971,011
2026-01-06	0.004	0.006	0.004	0.005	0.005	70,237,423
2026-01-05	0.004	0.004	0.003	0.003	0.003	2,989,687
2026-01-02	0.004	0.004	0.004	0.004	0.004	65,180,966
2025-12-31	0.003	0.003	0.003	0.003	0.003	4,800
2025-12-30	0.003	0.003	0.003	0.003	0.003	86,986
2025-12-29	0.003	0.003	0.003	0.003	0.003	125,000
2025-12-24	0.003	0.003	0.003	0.003	0.003	0
2025-12-23	0.003	0.003	0.003	0.003	0.003	0
2025-12-22	0.003	0.003	0.003	0.003	0.003	0
2025-12-19	0.003	0.003	0.003	0.003	0.003	0
2025-12-18	0.003	0.003	0.003	0.003	0.003	0
2025-12-17	0.003	0.003	0.003	0.003	0.003	135,300
2025-12-16	0.003	0.003	0.003	0.003	0.003	10,246,657
2025-12-15	0.003	0.003	0.003	0.003	0.003	0
2025-12-12	0.003	0.003	0.003	0.003	0.003	20,000
2025-12-11	0.003	0.003	0.003	0.003	0.003	226,500
2025-12-10	0.003	0.003	0.003	0.003	0.003	354,762
2025-12-09	0.004	0.004	0.004	0.004	0.004	150,000
2025-12-08	0.004	0.004	0.004	0.004	0.004	100,000
2025-12-05	0.000	0.000	0.000	0.000	0.004	0
2025-12-04	0.000	0.000	0.000	0.000	0.004	500,000
2025-12-03	0.000	0.000	0.000	0.000	0.003	1,963
2025-12-02	0.000	0.000	0.000	0.000	0.004	300,000
2025-12-01	0.000	0.000	0.000	0.000	0.003	149,997
2025-11-28	0.000	0.000	0.000	0.000	0.004	311,999
2025-11-27	0.000	0.000	0.000	0.000	0.003	600,000
2025-11-26	0.000	0.000	0.000	0.000	0.004	2,150,002
2025-11-25	0.000	0.000	0.000	0.000	0.004	2,352,000
2025-11-24	0.000	0.000	0.000	0.000	0.004	704,950
2025-11-21	0.000	0.000	0.000	0.000	0.004	474,593
2025-11-20	0.000	0.000	0.000	0.000	0.004	1,134,350
2025-11-19	0.000	0.000	0.000	0.000	0.004	3,734,163
2025-11-18	0.000	0.000	0.000	0.000	0.004	521,062
2025-11-17	0.000	0.000	0.000	0.000	0.004	9,502,534
2025-11-14	0.000	0.000	0.000	0.000	0.003	432,243
2025-11-13	0.000	0.000	0.000	0.000	0.004	1,232,669

← NewerPage 4 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.