Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	0.002	0.002	0.002	0.002	0.015	390
2024-11-29	0.002	0.002	0.002	0.002	0.015	0
2024-11-28	0.002	0.002	0.002	0.002	0.015	39,285
2024-11-27	0.002	0.002	0.002	0.002	0.015	436,144
2024-11-26	0.001	0.002	0.001	0.002	0.015	195,986
2024-11-25	0.001	0.002	0.001	0.001	0.014	637,295
2024-11-22	0.002	0.002	0.002	0.002	0.016	0
2024-11-21	0.002	0.002	0.002	0.002	0.016	0
2024-11-20	0.002	0.002	0.001	0.002	0.016	1,898,579
2024-11-19	0.002	0.002	0.002	0.002	0.016	829,339
2024-11-18	0.002	0.002	0.002	0.002	0.016	840,316
2024-11-15	0.002	0.002	0.002	0.002	0.015	0
2024-11-14	0.002	0.002	0.001	0.002	0.015	700,278
2024-11-13	0.002	0.002	0.002	0.002	0.015	0
2024-11-12	0.002	0.002	0.002	0.002	0.015	108,544
2024-11-11	0.002	0.002	0.002	0.002	0.015	533,995
2024-11-08	0.002	0.002	0.002	0.002	0.015	254,523
2024-11-07	0.002	0.002	0.002	0.002	0.015	61,948
2024-11-06	0.002	0.002	0.002	0.002	0.015	462,063
2024-11-05	0.002	0.002	0.002	0.002	0.016	716,121
2024-11-04	0.002	0.002	0.002	0.002	0.016	871
2024-11-01	0.002	0.002	0.002	0.002	0.016	35,714
2024-10-31	0.002	0.002	0.002	0.002	0.015	0
2024-10-30	0.002	0.002	0.002	0.002	0.015	0
2024-10-29	0.002	0.002	0.002	0.002	0.015	107,210
2024-10-28	0.002	0.002	0.002	0.002	0.016	397,988
2024-10-25	0.002	0.002	0.002	0.002	0.016	511,726
2024-10-24	0.002	0.002	0.002	0.002	0.016	479,322
2024-10-23	0.002	0.002	0.002	0.002	0.017	1,294,264
2024-10-22	0.002	0.002	0.002	0.002	0.016	1,014,427
2024-10-21	0.002	0.002	0.002	0.002	0.016	30,911
2024-10-18	0.002	0.002	0.002	0.002	0.016	707,142
2024-10-17	0.002	0.002	0.002	0.002	0.017	63,038
2024-10-16	0.002	0.002	0.002	0.002	0.016	654,410
2024-10-15	0.002	0.002	0.002	0.002	0.017	107,142
2024-10-14	0.002	0.002	0.002	0.002	0.017	135,878
2024-10-11	0.002	0.002	0.002	0.002	0.018	1,260,221
2024-10-10	0.002	0.002	0.002	0.002	0.017	1,807,971
2024-10-09	0.002	0.002	0.002	0.002	0.016	419,858
2024-10-08	0.002	0.002	0.002	0.002	0.015	254,121
2024-10-07	0.002	0.002	0.002	0.002	0.015	4,865
2024-10-04	0.002	0.002	0.002	0.002	0.016	0
2024-10-03	0.002	0.002	0.002	0.002	0.016	265,742
2024-10-02	0.002	0.002	0.002	0.002	0.015	0
2024-10-01	0.002	0.002	0.002	0.002	0.015	746,428
2024-09-30	0.001	0.001	0.001	0.001	0.014	0
2024-09-27	0.001	0.001	0.001	0.001	0.014	1,430,414
2024-09-26	0.002	0.002	0.001	0.001	0.014	1,873,990
2024-09-25	0.002	0.002	0.002	0.002	0.016	0
2024-09-24	0.002	0.002	0.002	0.002	0.016	0
2024-09-23	0.002	0.002	0.002	0.002	0.016	205,453
2024-09-20	0.002	0.002	0.002	0.002	0.016	566,091
2024-09-19	0.002	0.002	0.002	0.002	0.016	421,223
2024-09-18	0.002	0.002	0.002	0.002	0.015	24,205
2024-09-17	0.002	0.002	0.002	0.002	0.015	0
2024-09-16	0.002	0.002	0.002	0.002	0.015	853,454
2024-09-13	0.002	0.002	0.002	0.002	0.016	0
2024-09-12	0.002	0.002	0.002	0.002	0.016	46,909
2024-09-11	0.002	0.002	0.002	0.002	0.016	53,446
2024-09-10	0.002	0.002	0.002	0.002	0.017	1,551,758

← NewerPage 9 of 22 · 1,273 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.