Australia markets close in 3 hours 37 minutes

AdAlta Limited (1AD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250-0.0020 (-7.41%)
As of 11:33AM AEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20240.02700.02700.02500.02500.0250214,864
27 May 20240.02600.02700.02600.02700.02701,129,341
24 May 20240.02600.02600.02600.02600.0260162
23 May 20240.02600.02700.02500.02600.0260891,352
22 May 20240.02500.02700.02500.02700.02701,038,282
21 May 20240.02500.02700.02500.02700.02702,131,773
20 May 20240.02400.02400.02300.02400.02401,090,065
17 May 20240.02300.02400.02300.02400.0240194,357
16 May 20240.02300.02400.02300.02400.0240243,049
15 May 20240.02500.02500.02300.02300.0230102,789
14 May 20240.02400.02400.02300.02400.0240250,006
13 May 20240.02700.02700.02400.02500.02501,812,884
10 May 20240.02300.02300.02300.02300.0230123,725
09 May 20240.02600.02600.02300.02300.02301,225,513
08 May 20240.02200.02600.02200.02600.02602,273,731
07 May 20240.02600.02600.02200.02400.02401,493,596
06 May 20240.02700.02700.02600.02650.02651,576,413
03 May 20240.02800.02900.02700.02700.0270348,871
02 May 20240.02800.02900.02800.02900.0290503,000
01 May 20240.02900.02900.02800.02800.0280532,000
30 Apr 20240.02800.02900.02800.02900.02901,525,839
29 Apr 20240.02900.02900.02700.02700.02702,130,090
26 Apr 20240.03000.03100.03000.03100.0310318,998
24 Apr 20240.02900.02900.02900.02900.0290344,254
23 Apr 20240.02900.02900.02900.02900.0290116,689
22 Apr 20240.02900.02950.02800.02800.0280957,491
19 Apr 20240.02800.03100.02800.02800.02802,964,789
18 Apr 20240.02800.02800.02700.02700.0270168,996
17 Apr 20240.02900.02900.02700.02700.02701,585,725
16 Apr 20240.02800.02900.02700.02700.02701,171,487
15 Apr 20240.02900.02900.02700.02700.02701,046,925
12 Apr 20240.03100.03100.02900.02900.02901,849,705
11 Apr 20240.03000.03200.02900.03100.03103,394,848
10 Apr 20240.02800.02900.02700.02900.02901,409,134
09 Apr 20240.02900.02900.02700.02700.02701,174,017
08 Apr 20240.03000.03600.02900.03000.030012,331,006
05 Apr 20240.02600.02900.02600.02900.02901,943,323
04 Apr 20240.02700.02700.02500.02500.02501,970,972
03 Apr 20240.02600.02600.02500.02500.0250886,430
02 Apr 20240.02700.02750.02600.02600.0260821,604
28 Mar 20240.02700.02800.02700.02700.0270880,272
27 Mar 20240.02500.02500.02400.02500.0250843,779
26 Mar 20240.02600.02800.02500.02500.0250831,292
25 Mar 20240.02700.02900.02600.02600.02602,395,794
22 Mar 20240.02600.02700.02500.02700.0270104,046
21 Mar 20240.02400.02400.02400.02400.0240-
20 Mar 20240.02500.02500.02400.02400.0240654,271
19 Mar 20240.02400.02500.02400.02500.02501,715,306
18 Mar 20240.02500.02500.02400.02400.0240839,962
15 Mar 20240.02700.02700.02500.02500.02503,298,333
14 Mar 20240.02700.02800.02700.02700.02701,183,488
13 Mar 20240.02800.02800.02600.02600.02604,123,849
12 Mar 20240.03000.03000.02700.02700.02702,547,051
11 Mar 20240.03000.03100.02900.03000.03003,689,223
08 Mar 20240.03000.03000.02500.02900.029013,583,457
07 Mar 20240.02900.03000.02600.02700.027012,851,584
06 Mar 20240.02600.04100.02600.02900.029073,485,702
05 Mar 20240.02300.02500.02200.02500.0250541,192
04 Mar 20240.02300.02300.02300.02300.0230780,868
01 Mar 20240.02300.02500.02300.02300.02302,927,841
29 Feb 20240.02200.02300.02200.02300.0230870,078
28 Feb 20240.02000.02200.02000.02200.02201,325,995
27 Feb 20240.02100.02100.01900.01900.0190733,512
26 Feb 20240.02300.02300.02200.02200.0220609,228
23 Feb 20240.02300.02300.02300.02300.023025,000
22 Feb 20240.02400.02400.02400.02400.024028,460
21 Feb 20240.02300.02400.02200.02200.0220753,870
20 Feb 20240.02300.02300.02300.02300.023043,000
19 Feb 20240.02200.02300.02200.02300.0230310,000
16 Feb 20240.02100.02100.02100.02100.0210-
15 Feb 20240.02200.02200.02100.02100.0210204,714
14 Feb 20240.02200.02200.02100.02100.0210617,841
13 Feb 20240.02100.02100.02100.02100.021052,005
12 Feb 20240.02000.02100.02000.02100.0210265,000
09 Feb 20240.02100.02100.02100.02100.0210-
08 Feb 20240.02000.02100.02000.02100.0210253,053
07 Feb 20240.01950.01950.01950.01950.019551,796
06 Feb 20240.01900.02000.01900.02000.0200407,899
05 Feb 20240.02100.02200.02000.02100.02101,326,190
02 Feb 20240.02200.02200.02150.02200.0220107,317
01 Feb 20240.02300.02300.02300.02300.023051,796
31 Jan 20240.02300.02300.02200.02200.0220935,451
30 Jan 20240.02300.02400.02300.02400.0240480,000
29 Jan 20240.02350.02350.02300.02300.0230573,332
25 Jan 20240.02400.02400.02300.02300.0230291,650
24 Jan 20240.02400.02400.02300.02300.0230666,735
23 Jan 20240.02400.02400.02400.02400.0240200,000
22 Jan 20240.02400.02400.02400.02400.0240628,672
19 Jan 20240.02400.02400.02400.02400.0240-
18 Jan 20240.02400.02400.02400.02400.0240-
17 Jan 20240.02400.02400.02400.02400.0240335,816
16 Jan 20240.02500.02500.02500.02500.025040
15 Jan 20240.02400.02400.02400.02400.0240-
12 Jan 20240.02400.02400.02400.02400.0240-
11 Jan 20240.02400.02400.02400.02400.024045,858
10 Jan 20240.02400.02400.02400.02400.024021,500
09 Jan 20240.02500.02500.02500.02500.0250460,763
08 Jan 20240.02400.02500.02400.02500.0250662,736
05 Jan 20240.02500.02500.02300.02300.0230100,197
04 Jan 20240.02300.02500.02300.02500.0250871,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...