Australia markets closed

AdAlta Limited (1AD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440-0.0020 (-4.35%)
At close: 12:35PM AEDT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.04500.04500.04400.04400.044084,070
27 Jan 20230.04500.04500.04400.04400.044084,070
25 Jan 20230.03800.04600.03800.04600.0460566,251
24 Jan 20230.03800.03800.03800.03800.0380-
23 Jan 20230.03900.03900.03800.03800.038040,000
20 Jan 20230.04000.04000.03900.04000.0400106,811
19 Jan 20230.04000.04000.04000.04000.0400-
18 Jan 20230.04000.04000.04000.04000.0400275,000
17 Jan 20230.04000.04000.03900.03900.0390110
16 Jan 20230.04000.04100.04000.04100.041025,000
13 Jan 20230.04000.04000.04000.04000.040010,000
12 Jan 20230.03900.04000.03900.04000.040060,535
11 Jan 20230.04100.04100.03900.03900.039024,750
10 Jan 20230.04000.04100.04000.04000.0400228,739
09 Jan 20230.04000.04000.04000.04000.04001,263
06 Jan 20230.04000.04000.04000.04000.0400300,000
05 Jan 20230.04200.04400.04200.04400.044026,527
04 Jan 20230.04200.04500.04200.04500.0450251,493
03 Jan 20230.04400.04400.04400.04400.044045,454
30 Dec 20220.04100.04100.04100.04100.0410-
29 Dec 20220.04400.04400.04100.04100.041045,000
28 Dec 20220.04500.04500.04500.04500.04501,063
23 Dec 20220.04500.04500.04500.04500.045044,444
22 Dec 20220.04500.04500.04500.04500.045023,000
21 Dec 20220.04200.04400.04200.04400.044030,229
20 Dec 20220.04400.04400.04400.04400.0440-
19 Dec 20220.04400.04400.04400.04400.0440-
16 Dec 20220.04400.04400.04200.04400.0440218,314
15 Dec 20220.04400.04400.04400.04400.0440497,838
14 Dec 20220.04600.04600.04600.04600.0460-
13 Dec 20220.04600.04600.04600.04600.04606
12 Dec 20220.05400.05400.04800.04800.0480250,422
09 Dec 20220.05400.05600.05400.05600.0560460,483
08 Dec 20220.05600.05600.05400.05400.054059,108
07 Dec 20220.05400.05700.05400.05400.0540324,229
06 Dec 20220.05200.05300.05200.05300.0530421,055
05 Dec 20220.04700.05100.04700.05100.0510122,721
02 Dec 20220.04500.04500.04500.04500.0450125,448
01 Dec 20220.04600.04600.04500.04500.0450535,286
30 Nov 20220.04800.04800.04600.04600.0460251,117
29 Nov 20220.04800.04800.04800.04800.048020,000
28 Nov 20220.04700.04700.04700.04700.0470-
25 Nov 20220.04700.04700.04700.04700.04701,658
24 Nov 20220.04800.04800.04800.04800.0480-
23 Nov 20220.04900.05100.04800.04800.0480377,001
22 Nov 20220.04500.04500.04500.04500.045013,600
21 Nov 20220.04700.04700.04700.04700.047015,000
18 Nov 20220.04500.04500.04500.04500.045010,000
17 Nov 20220.04500.04500.04500.04500.0450-
16 Nov 20220.04600.04600.04500.04500.0450264,894
15 Nov 20220.04700.04700.04700.04700.047050,000
14 Nov 20220.04800.04800.04800.04800.0480-
11 Nov 20220.04800.04800.04800.04800.048062,500
10 Nov 20220.04600.05000.04600.04900.0490332,662
09 Nov 20220.04700.04700.04700.04700.047030,000
08 Nov 20220.04700.04700.04700.04700.047011
07 Nov 20220.05000.05000.04600.04800.0480130,703
04 Nov 20220.05200.05200.05200.05200.0520-
03 Nov 20220.05200.05200.05200.05200.0520-
02 Nov 20220.05100.05200.05100.05200.052050,348
01 Nov 20220.04800.04800.04800.04800.0480-
31 Oct 20220.04900.05200.04800.04800.0480400,000
28 Oct 20220.04900.04900.04800.04900.049093,699
27 Oct 20220.05000.05100.05000.05100.0510124,125
26 Oct 20220.05000.05100.05000.05100.051022,244
25 Oct 20220.04900.04900.04900.04900.0490413,698
24 Oct 20220.04900.04900.04900.04900.0490-
21 Oct 20220.04900.04900.04900.04900.0490-
20 Oct 20220.04900.04900.04900.04900.0490-
19 Oct 20220.04900.04900.04900.04900.049089,268
18 Oct 20220.04900.04900.04900.04900.0490-
17 Oct 20220.04900.04900.04900.04900.0490-
14 Oct 20220.05000.05000.04900.04900.0490117,665
13 Oct 20220.05300.05300.05300.05300.05309,594
12 Oct 20220.05000.05000.05000.05000.050062,708
11 Oct 20220.05000.05100.05000.05100.051043,035
10 Oct 20220.05000.05200.05000.05200.0520185,520
07 Oct 20220.04800.04800.04800.04800.04808,344
06 Oct 20220.04500.04500.04500.04500.0450-
05 Oct 20220.04500.04500.04500.04500.0450110,000
04 Oct 20220.04800.04800.04400.04400.044033,229
03 Oct 20220.05000.05000.04800.04800.048025,000
30 Sept 20220.04800.04800.04800.04800.0480-
29 Sept 20220.04800.04800.04800.04800.04805,000
28 Sept 20220.05000.05000.05000.05000.0500154,149
27 Sept 20220.05000.05000.05000.05000.050055,851
26 Sept 20220.05000.05000.05000.05000.0500-
23 Sept 20220.05000.05000.05000.05000.0500221,621
21 Sept 20220.05000.05000.05000.05000.0500102,321
20 Sept 20220.05000.05000.05000.05000.050030,000
19 Sept 20220.05100.05100.05000.05000.0500285,155
16 Sept 20220.05400.05400.05100.05100.051074,881
15 Sept 20220.05100.05100.05100.05100.05108,322
14 Sept 20220.05000.05000.05000.05000.050071,222
13 Sept 20220.04600.04900.04500.04900.0490195,692
12 Sept 20220.04900.04900.04900.04900.0490127,026
09 Sept 20220.04700.04700.04700.04700.047012,000
08 Sept 20220.05000.05000.04700.04700.047010,499
07 Sept 20220.05000.05000.05000.05000.0500189,434
06 Sept 20220.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...