Australia markets close in 26 minutes

AdAlta Limited (1AD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0190+0.0010 (+5.56%)
As of 02:03PM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.01900.01900.01900.01900.0190353,828
18 Sept 20240.01800.01800.01800.01800.018020,333
17 Sept 20240.01800.01800.01800.01800.0180-
16 Sept 20240.01900.01900.01800.01800.0180716,902
13 Sept 20240.01900.01900.01900.01900.0190-
12 Sept 20240.01900.01900.01900.01900.019039,404
11 Sept 20240.01900.01950.01900.01950.019544,895
10 Sept 20240.02000.02000.01900.02000.02001,303,477
09 Sept 20240.02100.02100.02000.02000.02001,618,403
06 Sept 20240.02100.02200.02100.02200.0220197,619
05 Sept 20240.02100.02100.02100.02100.021084,000
04 Sept 20240.02100.02100.02000.02100.0210336,918
03 Sept 20240.02100.02100.02100.02100.0210-
02 Sept 20240.02100.02100.02100.02100.0210-
30 Aug 20240.02100.02200.02100.02100.02101,184,183
29 Aug 20240.02200.02200.02100.02100.02101,548,206
28 Aug 20240.02200.02200.02200.02200.0220-
27 Aug 20240.02200.02200.02200.02200.0220-
26 Aug 20240.02300.02300.02200.02200.0220152,037
23 Aug 20240.02200.02400.02200.02200.0220149,633
22 Aug 20240.02200.02200.02200.02200.022021,454
21 Aug 20240.02200.02200.02200.02200.022024,000
20 Aug 20240.02100.02100.02100.02100.0210235,616
19 Aug 20240.02100.02100.02100.02100.02101,542,825
16 Aug 20240.02100.02100.02100.02100.0210509,885
15 Aug 20240.02300.02300.02200.02200.0220631,241
14 Aug 20240.02200.02300.02200.02300.0230778,923
13 Aug 20240.02300.02300.02300.02300.0230-
12 Aug 20240.02400.02400.02300.02300.0230149,481
09 Aug 20240.02200.02200.02200.02200.02203
08 Aug 20240.02400.02400.02200.02200.0220137,000
07 Aug 20240.02200.02200.02200.02200.0220-
06 Aug 20240.02300.02300.02200.02200.0220554,590
05 Aug 20240.02400.02400.02200.02200.02201,165,617
02 Aug 20240.02400.02400.02400.02400.0240143,333
01 Aug 20240.02500.02500.02500.02500.0250570,002
31 July 20240.02500.02500.02500.02500.0250370,642
30 July 20240.02500.02500.02500.02500.0250356,775
29 July 20240.02500.02500.02400.02500.0250594,878
26 July 20240.02600.02600.02600.02600.0260311,271
25 July 20240.02300.02400.02200.02400.024072,795
24 July 20240.02500.02500.02400.02400.0240705,112
23 July 20240.02400.02400.02400.02400.02408,061
22 July 20240.02400.02400.02400.02400.0240130,833
19 July 20240.02400.02400.02400.02400.0240-
18 July 20240.02400.02400.02400.02400.0240-
17 July 20240.02400.02400.02200.02400.0240795,164
16 July 20240.02400.02400.02400.02400.0240202,575
15 July 20240.02500.02500.02500.02500.025021,498
12 July 20240.02500.02500.02500.02500.0250468,239
11 July 20240.02500.02500.02500.02500.0250868,650
10 July 20240.02500.02500.02500.02500.0250508,768
09 July 20240.02600.02600.02500.02500.0250377,417
08 July 20240.02500.02600.02500.02600.02604,343
05 July 20240.02600.02600.02500.02500.02502,521,400
04 July 20240.02600.02600.02500.02600.0260756,856
03 July 20240.02600.02900.02600.02600.0260711,300
02 July 20240.02600.02600.02600.02600.0260433,056
01 July 20240.02600.02600.02600.02600.0260636,991
28 June 20240.02500.02600.02500.02600.026090,637
27 June 20240.02600.02600.02500.02500.0250325,690
26 June 20240.02500.02600.02500.02600.0260311,869
25 June 20240.02500.02500.02500.02500.0250478,627
24 June 20240.02600.02600.02500.02600.02601,234,694
21 June 20240.02500.02500.02500.02500.0250250,000
20 June 20240.02500.02600.02500.02500.0250343,532
19 June 20240.02500.02500.02500.02500.025034,000
18 June 20240.02500.02500.02500.02500.02509,160
17 June 20240.02600.02600.02500.02600.0260760,645
14 June 20240.02600.02600.02600.02600.026020,000
13 June 20240.02600.02600.02500.02500.0250314,798
12 June 20240.02600.02600.02600.02600.026080,000
11 June 20240.02600.02600.02600.02600.026010,646
07 June 20240.02600.02600.02600.02600.0260190,000
06 June 20240.02700.02700.02700.02700.0270-
05 June 20240.02600.02700.02600.02700.0270151,798
04 June 20240.02700.02700.02700.02700.027015,000
03 June 20240.02700.02700.02500.02700.0270146,228
31 May 20240.02500.02500.02500.02500.0250419,697
30 May 20240.02700.02700.02500.02500.0250339,693
29 May 20240.02500.02700.02500.02500.02501,028,031
28 May 20240.02700.02700.02500.02600.0260629,590
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...