Adalta Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 1,525,244 |
| 2025-11-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 12,093,812 |
| 2025-11-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 45,000 |
| 2025-11-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 45,000 |
| 2025-11-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 255,011 |
| 2025-11-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 388,883 |
| 2025-11-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,793,845 |
| 2025-11-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 687,997 |
| 2025-10-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 2,340,666 |
| 2025-10-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 65,393,606 |
| 2025-10-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 125,200 |
| 2025-10-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 43,218,253 |
| 2025-10-27 | 0.001 | 0.001 | 0.000 | 0.000 | 0.004 | 12,209,827 |
| 2025-10-24 | 0.000 | 0.001 | 0.000 | 0.001 | 0.005 | 1,946,600 |
| 2025-10-23 | 0.001 | 0.001 | 0.000 | 0.001 | 0.005 | 6,593,406 |
| 2025-10-22 | 0.000 | 0.001 | 0.000 | 0.000 | 0.004 | 8,716,000 |
| 2025-10-21 | 0.001 | 0.001 | 0.000 | 0.001 | 0.005 | 20,053,602 |
| 2025-10-20 | 0.000 | 0.001 | 0.000 | 0.000 | 0.004 | 87,925,634 |
| 2025-10-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 5,020,000 |
| 2025-10-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 178,901 |
| 2025-10-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,555,422 |
| 2025-10-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 31,573,203 |
| 2025-10-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 759,628 |
| 2025-10-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,017,687 |
| 2025-10-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 713,497 |
| 2025-10-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2025-10-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,076 |
| 2025-10-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 609,999 |
| 2025-10-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-10-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 2,773,843 |
| 2025-10-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 979,500 |
| 2025-09-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2025-09-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 4,077,003 |
| 2025-09-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 184,454,666 |
| 2025-09-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,181,271 |
| 2025-09-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 2,420,654 |
| 2025-09-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 28,887,660 |
| 2025-09-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 200,000 |
| 2025-09-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,237,097 |
| 2025-09-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 11,589,500 |
| 2025-09-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 1,679,500 |
| 2025-09-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 8,885,834 |
| 2025-09-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 600,000 |
| 2025-09-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 477,000 |
| 2025-09-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 4,503,439 |
| 2025-09-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 59,978,764 |
| 2025-09-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 80,000 |
| 2025-09-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 7,192,891 |
| 2025-09-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-09-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 397,500 |
| 2025-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 8,553,500 |
| 2025-09-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 3,074,622 |
| 2025-09-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 618,933 |
| 2025-08-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 496,263 |
| 2025-08-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 799,825 |
| 2025-08-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 900,246 |
| 2025-08-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 5,597,162 |
| 2025-08-25 | 0.000 | 0.001 | 0.000 | 0.000 | 0.004 | 38,965,016 |
| 2025-08-22 | 0.001 | 0.001 | 0.000 | 0.001 | 0.005 | 6,410,928 |
| 2025-08-21 | 0.000 | 0.001 | 0.000 | 0.000 | 0.004 | 2,372,593 |
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.