Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	0.000	0.000	0.000	0.000	0.002	350,000
2025-05-27	0.000	0.000	0.000	0.000	0.003	2,989,605
2025-05-26	0.000	0.000	0.000	0.000	0.003	0
2025-05-23	0.000	0.000	0.000	0.000	0.003	0
2025-05-22	0.000	0.000	0.000	0.000	0.003	0
2025-05-21	0.000	0.000	0.000	0.000	0.003	929,465
2025-05-20	0.000	0.000	0.000	0.000	0.003	0
2025-05-19	0.000	0.000	0.000	0.000	0.003	739,953
2025-05-16	0.000	0.000	0.000	0.000	0.003	577,344
2025-05-15	0.000	0.000	0.000	0.000	0.003	2,276,052
2025-05-14	0.000	0.000	0.000	0.000	0.003	7,351,420
2025-05-13	0.000	0.000	0.000	0.000	0.003	6,194,541
2025-05-12	0.000	0.000	0.000	0.000	0.003	1,878,269
2025-05-09	0.000	0.000	0.000	0.000	0.004	1,871,658
2025-05-08	0.000	0.000	0.000	0.000	0.004	250,000
2025-05-07	0.001	0.001	0.000	0.000	0.004	5,025,185
2025-05-06	0.000	0.000	0.000	0.000	0.004	142,857
2025-05-05	0.001	0.001	0.000	0.000	0.004	1,471,201
2025-05-02	0.001	0.001	0.000	0.001	0.005	1,557,539
2025-05-01	0.001	0.001	0.000	0.000	0.004	5,091,427
2025-04-30	0.001	0.001	0.001	0.001	0.005	0
2025-04-29	0.000	0.001	0.000	0.001	0.005	748,934
2025-04-28	0.000	0.000	0.000	0.000	0.004	476,190
2025-04-24	0.001	0.001	0.001	0.001	0.005	0
2025-04-23	0.001	0.001	0.001	0.001	0.005	0
2025-04-22	0.001	0.001	0.001	0.001	0.005	1,614,453
2025-04-17	0.001	0.001	0.001	0.001	0.005	2,864,971
2025-04-16	0.001	0.001	0.001	0.001	0.005	123,809
2025-04-15	0.001	0.001	0.001	0.001	0.005	183,789
2025-04-14	0.001	0.001	0.001	0.001	0.005	8,652
2025-04-11	0.001	0.001	0.001	0.001	0.005	2,142,857
2025-04-10	0.001	0.001	0.001	0.001	0.005	2,180,985
2025-04-09	0.001	0.001	0.001	0.001	0.005	94,823
2025-04-08	0.001	0.001	0.001	0.001	0.006	357,144
2025-04-07	0.001	0.001	0.001	0.001	0.005	23,809
2025-04-04	0.001	0.001	0.001	0.001	0.006	1,077,446
2025-04-03	0.001	0.001	0.001	0.001	0.006	0
2025-04-02	0.001	0.001	0.001	0.001	0.006	0
2025-04-01	0.001	0.001	0.001	0.001	0.006	6,583,791
2025-03-31	0.001	0.001	0.001	0.001	0.007	0
2025-03-28	0.001	0.001	0.001	0.001	0.007	59,761
2025-03-27	0.001	0.001	0.001	0.001	0.007	0
2025-03-26	0.001	0.001	0.001	0.001	0.007	0
2025-03-25	0.001	0.001	0.001	0.001	0.007	31,752
2025-03-24	0.001	0.001	0.001	0.001	0.007	2,077,380
2025-03-21	0.001	0.001	0.001	0.001	0.008	1,796,955
2025-03-20	0.001	0.001	0.001	0.001	0.008	3,767,416
2025-03-19	0.001	0.001	0.001	0.001	0.008	4,697,452
2025-03-18	0.001	0.001	0.001	0.001	0.007	117,488
2025-03-17	0.001	0.001	0.001	0.001	0.008	3,506,740
2025-03-14	0.001	0.001	0.001	0.001	0.008	176
2025-03-13	0.001	0.001	0.001	0.001	0.008	18,346
2025-03-12	0.001	0.001	0.001	0.001	0.008	58,307
2025-03-11	0.001	0.001	0.001	0.001	0.008	1,094,245
2025-03-10	0.001	0.001	0.001	0.001	0.009	638,095
2025-03-07	0.001	0.001	0.001	0.001	0.008	659,864
2025-03-06	0.001	0.001	0.001	0.001	0.008	1,293,278
2025-03-05	0.001	0.001	0.001	0.001	0.009	3,643,004
2025-03-04	0.001	0.001	0.001	0.001	0.011	228,571
2025-03-03	0.001	0.001	0.001	0.001	0.012	501

← NewerPage 7 of 22 · 1,266 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.