Adalta Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.003	0.003	0.003	0.003	0.003	0
2026-10-22	0.003	0.003	0.003	0.003	0.003	410,647
2026-10-21	0.004	0.004	0.004	0.004	0.004	37,595
2026-10-20	0.003	0.003	0.003	0.003	0.003	0
2026-10-19	0.004	0.004	0.003	0.003	0.003	887,750
2026-10-16	0.004	0.004	0.003	0.004	0.004	928,764
2026-10-15	0.004	0.004	0.004	0.004	0.004	1,018,571
2026-10-14	0.004	0.004	0.003	0.003	0.003	315,239
2026-10-13	0.004	0.004	0.004	0.004	0.004	0
2026-10-12	0.004	0.004	0.004	0.004	0.004	200,000
2026-10-09	0.003	0.004	0.003	0.004	0.004	34,720
2026-10-08	0.003	0.004	0.003	0.004	0.004	1,919,234
2026-10-07	0.003	0.004	0.003	0.004	0.004	282,311
2026-10-06	0.004	0.004	0.004	0.004	0.004	147,312
2026-10-05	0.004	0.004	0.004	0.004	0.004	505,000
2026-10-02	0.003	0.004	0.003	0.004	0.004	564,463
2026-10-01	0.004	0.004	0.004	0.004	0.004	3,630,682
2026-09-30	0.004	0.004	0.004	0.004	0.004	3,525,466
2026-09-29	0.003	0.003	0.003	0.003	0.003	103,333
2026-09-28	0.004	0.004	0.004	0.004	0.004	596,875
2026-09-25	0.004	0.004	0.004	0.004	0.004	51,121
2026-09-24	0.004	0.004	0.004	0.004	0.004	1,200,000
2026-09-23	0.004	0.004	0.004	0.004	0.004	534,177
2026-09-22	0.004	0.004	0.004	0.004	0.004	1,000,000
2026-09-21	0.004	0.004	0.004	0.004	0.004	1,130,001
2026-09-18	0.004	0.004	0.003	0.004	0.004	16,203,246
2026-09-17	0.003	0.003	0.003	0.003	0.003	730,349
2026-09-16	0.003	0.003	0.003	0.003	0.003	116,201
2026-09-15	0.003	0.003	0.003	0.003	0.003	500,000
2026-09-14	0.003	0.003	0.003	0.003	0.003	0
2026-09-11	0.003	0.003	0.003	0.003	0.003	0
2026-09-10	0.003	0.003	0.003	0.003	0.003	0
2026-09-09	0.003	0.003	0.003	0.003	0.003	2,016,962
2026-09-08	0.003	0.003	0.003	0.003	0.003	0
2026-09-07	0.003	0.004	0.003	0.003	0.003	1,620,006
2026-09-04	0.004	0.004	0.003	0.003	0.003	30,908
2026-09-03	0.004	0.004	0.003	0.004	0.004	5,497,497
2026-09-02	0.004	0.004	0.003	0.003	0.003	2,043,275
2026-09-01	0.003	0.003	0.003	0.003	0.003	166,667
2026-08-31	0.003	0.003	0.003	0.003	0.003	1,899,998
2026-08-28	0.003	0.003	0.003	0.003	0.003	74,000
2026-08-27	0.004	0.004	0.003	0.003	0.003	93,765
2026-08-26	0.003	0.003	0.003	0.003	0.003	1,498,964
2026-08-25	0.004	0.004	0.004	0.004	0.004	198,514
2026-08-24	0.004	0.004	0.003	0.004	0.004	434,250
2026-08-21	0.004	0.004	0.004	0.004	0.004	471,243
2026-08-20	0.004	0.004	0.003	0.003	0.003	486,802
2026-08-19	0.004	0.004	0.004	0.004	0.004	20,000
2026-08-18	0.003	0.003	0.003	0.003	0.003	110,000
2026-08-17	0.003	0.003	0.003	0.003	0.003	499,999
2026-08-14	0.004	0.004	0.003	0.003	0.003	2,233,088
2026-08-13	0.004	0.004	0.003	0.003	0.003	67,182
2026-08-12	0.004	0.004	0.004	0.004	0.004	0
2026-08-11	0.004	0.004	0.004	0.004	0.004	32,209
2026-08-10	0.004	0.004	0.004	0.004	0.004	6,255,181
2026-08-07	0.004	0.004	0.003	0.003	0.003	2,054,639
2026-08-06	0.004	0.004	0.003	0.003	0.003	6,958,043
2026-08-05	0.004	0.004	0.004	0.004	0.004	12,694,256
2026-08-04	0.004	0.004	0.004	0.004	0.004	183,332
2026-08-03	0.004	0.004	0.004	0.004	0.004	4,666,979

Page 1 of 5 · 253 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.