Adalta Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 0.001 | 0.001 | 0.000 | 0.000 | 0.004 | 13,263,718 |
| 2025-08-19 | 0.000 | 0.001 | 0.000 | 0.000 | 0.004 | 39,782,324 |
| 2025-08-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,190,441 |
| 2025-08-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 4,667,230 |
| 2025-08-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 2,990,568 |
| 2025-08-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 2,078,341 |
| 2025-08-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 593,764 |
| 2025-08-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 328,334 |
| 2025-08-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-08-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 118 |
| 2025-08-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,733,257 |
| 2025-08-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 4,617,773 |
| 2025-08-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-08-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-07-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 75,962 |
| 2025-07-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 1,666,667 |
| 2025-07-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 3,415,195 |
| 2025-07-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 3,900,000 |
| 2025-07-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 5,461,683 |
| 2025-07-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 8,292,795 |
| 2025-07-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,935,000 |
| 2025-07-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 3,623,708 |
| 2025-07-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 4,050,000 |
| 2025-07-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 3,850,000 |
| 2025-07-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 3,800,000 |
| 2025-07-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 4,060,000 |
| 2025-07-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 3,320,000 |
| 2025-07-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2025-07-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 4,010 |
| 2025-07-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 161,255 |
| 2025-07-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 205,000 |
| 2025-07-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 997,416 |
| 2025-07-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,700,000 |
| 2025-07-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 767,833 |
| 2025-07-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 2,979,897 |
| 2025-07-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,950,000 |
| 2025-07-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 3,800,000 |
| 2025-06-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 6,087,948 |
| 2025-06-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 3,407,995 |
| 2025-06-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,800,000 |
| 2025-06-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,182,597 |
| 2025-06-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,928,833 |
| 2025-06-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 1,851,869 |
| 2025-06-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 3,538,685 |
| 2025-06-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,107,064 |
| 2025-06-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,050,000 |
| 2025-06-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,550,000 |
| 2025-06-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 774,750 |
| 2025-06-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 600,000 |
| 2025-06-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 605,999 |
| 2025-06-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,751,000 |
| 2025-06-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-06-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 680,000 |
| 2025-06-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 6,146,114 |
| 2025-06-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 366,003 |
| 2025-06-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-06-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 228,480 |
| 2025-05-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 112,186 |
| 2025-05-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 10,000 |
| 2025-05-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 350,000 |
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.