AdAlta Limited (1AD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0310

+0.0020

(+6.90%)

At close: 01:00PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	318,998
24 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	344,254
23 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	116,689
22 Apr 2024	0.0290	0.0295	0.0280	0.0280	0.0280	957,491
19 Apr 2024	0.0280	0.0310	0.0280	0.0280	0.0280	2,964,789
18 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	168,996
17 Apr 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,585,725
16 Apr 2024	0.0280	0.0290	0.0270	0.0270	0.0270	1,171,487
15 Apr 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,046,925
12 Apr 2024	0.0310	0.0310	0.0290	0.0290	0.0290	1,849,705
11 Apr 2024	0.0300	0.0320	0.0290	0.0310	0.0310	3,394,848
10 Apr 2024	0.0280	0.0290	0.0270	0.0290	0.0290	1,409,134
09 Apr 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,174,017
08 Apr 2024	0.0300	0.0360	0.0290	0.0300	0.0300	12,331,006
05 Apr 2024	0.0260	0.0290	0.0260	0.0290	0.0290	1,943,323
04 Apr 2024	0.0270	0.0270	0.0250	0.0250	0.0250	1,970,972
03 Apr 2024	0.0260	0.0260	0.0250	0.0250	0.0250	886,430
02 Apr 2024	0.0270	0.0275	0.0260	0.0260	0.0260	821,604
28 Mar 2024	0.0270	0.0280	0.0270	0.0270	0.0270	880,272
27 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	843,779
26 Mar 2024	0.0260	0.0280	0.0250	0.0250	0.0250	831,292
25 Mar 2024	0.0270	0.0290	0.0260	0.0260	0.0260	2,395,794
22 Mar 2024	0.0260	0.0270	0.0250	0.0270	0.0270	104,046
21 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
20 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	654,271
19 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,715,306
18 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	839,962
15 Mar 2024	0.0270	0.0270	0.0250	0.0250	0.0250	3,298,333
14 Mar 2024	0.0270	0.0280	0.0270	0.0270	0.0270	1,183,488
13 Mar 2024	0.0280	0.0280	0.0260	0.0260	0.0260	4,123,849
12 Mar 2024	0.0300	0.0300	0.0270	0.0270	0.0270	2,547,051
11 Mar 2024	0.0300	0.0310	0.0290	0.0300	0.0300	3,689,223
08 Mar 2024	0.0300	0.0300	0.0250	0.0290	0.0290	13,583,457
07 Mar 2024	0.0290	0.0300	0.0260	0.0270	0.0270	12,851,584
06 Mar 2024	0.0260	0.0410	0.0260	0.0290	0.0290	73,485,702
05 Mar 2024	0.0230	0.0250	0.0220	0.0250	0.0250	541,192
04 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	780,868
01 Mar 2024	0.0230	0.0250	0.0230	0.0230	0.0230	2,927,841
29 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	870,078
28 Feb 2024	0.0200	0.0220	0.0200	0.0220	0.0220	1,325,995
27 Feb 2024	0.0210	0.0210	0.0190	0.0190	0.0190	733,512
26 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	609,228
23 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	25,000
22 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	28,460
21 Feb 2024	0.0230	0.0240	0.0220	0.0220	0.0220	753,870
20 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	43,000
19 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	310,000
16 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	204,714
14 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	617,841
13 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	52,005
12 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	265,000
09 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	253,053
07 Feb 2024	0.0195	0.0195	0.0195	0.0195	0.0195	51,796
06 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	407,899
05 Feb 2024	0.0210	0.0220	0.0200	0.0210	0.0210	1,326,190
02 Feb 2024	0.0220	0.0220	0.0215	0.0220	0.0220	107,317
01 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	51,796
31 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	935,451
30 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	480,000
29 Jan 2024	0.0235	0.0235	0.0230	0.0230	0.0230	573,332
25 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	291,650
24 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	666,735
23 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	200,000
22 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	628,672
19 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
17 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	335,816
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40
15 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
12 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
11 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	45,858
10 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	21,500
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	460,763
08 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	662,736
05 Jan 2024	0.0250	0.0250	0.0230	0.0230	0.0230	100,197
04 Jan 2024	0.0230	0.0250	0.0230	0.0250	0.0250	871,172
03 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	177,118
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,473,241
29 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	30,800
28 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	21,000
27 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	30,836
22 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	57,512
21 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	62,856
20 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	644,638
19 Dec 2023	0.0250	0.0260	0.0240	0.0250	0.0250	4,061,081
18 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	103,059
15 Dec 2023	0.0250	0.0250	0.0240	0.0240	0.0240	271,198
14 Dec 2023	0.0230	0.0240	0.0230	0.0240	0.0240	299,888
13 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	91,250
12 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	512,388
11 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	80,000
07 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	333,333
06 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	29,750
05 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	293,187
04 Dec 2023	0.0240	0.0250	0.0230	0.0250	0.0250	991,381
01 Dec 2023	0.0240	0.0240	0.0230	0.0240	0.0240	1,240,125
30 Nov 2023	0.0220	0.0235	0.0220	0.0235	0.0235	316,874
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6538+0.0015(+0.23%)

OIL83.68+0.11(+0.13%)

GOLD2,352.50+10.00(+0.43%)

Bitcoin AUD97,997.92-688.59(-0.70%)

AdAlta Limited (1AD.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6538
+0.0015(+0.23%)

OIL
83.68
+0.11(+0.13%)

GOLD
2,352.50
+10.00(+0.43%)

Bitcoin AUD
97,997.92
-688.59(-0.70%)