Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	0.001	0.001	0.001	0.001	0.012	42,516
2025-02-27	0.001	0.001	0.001	0.001	0.012	102,380
2025-02-26	0.001	0.001	0.001	0.001	0.012	60,071
2025-02-25	0.001	0.001	0.001	0.001	0.012	930,744
2025-02-24	0.001	0.001	0.001	0.001	0.012	484
2025-02-21	0.001	0.001	0.001	0.001	0.013	280,263
2025-02-20	0.001	0.001	0.001	0.001	0.013	1,774,279
2025-02-19	0.001	0.001	0.001	0.001	0.013	96,428
2025-02-18	0.001	0.001	0.001	0.001	0.013	0
2025-02-17	0.001	0.001	0.001	0.001	0.013	224,639
2025-02-14	0.001	0.001	0.001	0.001	0.013	1,107,301
2025-02-13	0.001	0.001	0.001	0.001	0.013	0
2025-02-12	0.001	0.001	0.001	0.001	0.013	2,198,342
2025-02-11	0.001	0.001	0.001	0.001	0.012	297,220
2025-02-10	0.001	0.001	0.001	0.001	0.013	283,603
2025-02-07	0.001	0.001	0.001	0.001	0.013	0
2025-02-06	0.002	0.002	0.001	0.001	0.013	1,427,101
2025-02-05	0.001	0.001	0.001	0.001	0.014	1
2025-02-04	0.002	0.002	0.001	0.001	0.014	298,009
2025-02-03	0.001	0.002	0.001	0.002	0.015	36,751
2025-01-31	0.001	0.002	0.001	0.002	0.015	374,451
2025-01-30	0.001	0.001	0.001	0.001	0.014	121,679
2025-01-29	0.001	0.001	0.001	0.001	0.014	1
2025-01-28	0.001	0.001	0.001	0.001	0.014	231,379
2025-01-24	0.001	0.001	0.001	0.001	0.014	112,971
2025-01-23	0.002	0.002	0.002	0.002	0.015	103
2025-01-22	0.001	0.002	0.001	0.002	0.015	218,510
2025-01-21	0.001	0.002	0.001	0.002	0.015	45,451
2025-01-20	0.001	0.002	0.001	0.001	0.013	879,854
2025-01-17	0.001	0.001	0.001	0.001	0.014	0
2025-01-16	0.001	0.001	0.001	0.001	0.014	94,746
2025-01-15	0.001	0.001	0.001	0.001	0.014	0
2025-01-14	0.001	0.002	0.001	0.001	0.014	978,076
2025-01-13	0.001	0.001	0.001	0.001	0.013	0
2025-01-10	0.001	0.001	0.001	0.001	0.013	416,666
2025-01-09	0.001	0.001	0.001	0.001	0.013	321,484
2025-01-08	0.001	0.001	0.001	0.001	0.013	125,441
2025-01-07	0.002	0.002	0.001	0.001	0.013	653,741
2025-01-06	0.002	0.002	0.001	0.001	0.014	59,936
2025-01-03	0.002	0.002	0.002	0.002	0.015	0
2025-01-02	0.001	0.002	0.001	0.002	0.015	747,513
2024-12-31	0.001	0.001	0.001	0.001	0.013	0
2024-12-30	0.001	0.001	0.001	0.001	0.013	877
2024-12-27	0.001	0.001	0.001	0.001	0.013	0
2024-12-24	0.001	0.001	0.001	0.001	0.013	0
2024-12-23	0.001	0.001	0.001	0.001	0.013	610,666
2024-12-20	0.001	0.001	0.001	0.001	0.013	0
2024-12-19	0.001	0.001	0.001	0.001	0.013	599,071
2024-12-18	0.001	0.001	0.001	0.001	0.013	455,278
2024-12-17	0.001	0.001	0.001	0.001	0.014	55,460
2024-12-16	0.001	0.001	0.001	0.001	0.014	664,473
2024-12-13	0.001	0.002	0.001	0.001	0.014	2,100,084
2024-12-12	0.002	0.002	0.002	0.002	0.015	106,901
2024-12-11	0.002	0.002	0.002	0.002	0.016	0
2024-12-10	0.002	0.002	0.001	0.002	0.016	858,352
2024-12-09	0.002	0.002	0.002	0.002	0.015	390
2024-12-06	0.002	0.002	0.002	0.002	0.015	168,696
2024-12-05	0.002	0.002	0.002	0.002	0.015	0
2024-12-04	0.002	0.002	0.002	0.002	0.015	0
2024-12-03	0.001	0.002	0.001	0.002	0.015	105,617

← NewerPage 8 of 22 · 1,265 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.