Adslot Limited (ADS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0030

0.0000

(0.00%)

As of 11:11AM AEST. Market open.

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0020	0.0030	0.0020	0.0030	0.0030	1,267,860
29 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
26 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
24 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	13,166,005
22 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000,000
18 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
17 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	847,058
16 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	565,641
08 Apr 2024	0.0030	0.0030	0.0020	0.0020	0.0020	592,591
05 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,401,641
04 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	698,359
03 Apr 2024	0.0025	0.0030	0.0025	0.0030	0.0030	4,025,241
02 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
27 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	359,425
25 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,650,260
22 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
21 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,093,773
20 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,000,000
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	110,926
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,234,901
13 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	102,100
12 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,679,000
04 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
01 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,741,081
29 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
28 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,730,567
27 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
26 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,780,005
22 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,632,355
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,142,767
16 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,086,018
15 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
14 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
13 Feb 2024	0.0015	0.0015	0.0015	0.0015	0.0015	400,000
12 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	400,000
06 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	20,228,659
02 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	11,498,828
31 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	101,112
25 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
24 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	300,000
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,001,084
18 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
17 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	17,269,261
10 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,000,707
09 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,500,000
04 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
29 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,500,002
28 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	695,016
27 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
22 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
21 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	-
20 Dec 2023	0.0025	0.0025	0.0025	0.0025	0.0025	250,000
19 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
18 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	10,000,000
15 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
13 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,765
12 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	189,995
08 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
07 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	201,554
05 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,840.90-91.10(-1.15%)

ASX 2007,579.00-85.10(-1.11%)

AUD/USD0.6473-0.0007(-0.10%)

OIL81.09-0.84(-1.03%)

GOLD2,297.60-5.30(-0.23%)

Bitcoin AUD92,129.84-6,181.68(-6.29%)

Adslot Limited (ADS.AX)

ALL ORDS
7,840.90
-91.10(-1.15%)

ASX 200
7,579.00
-85.10(-1.11%)

AUD/USD
0.6473
-0.0007(-0.10%)

OIL
81.09
-0.84(-1.03%)

GOLD
2,297.60
-5.30(-0.23%)

Bitcoin AUD
92,129.84
-6,181.68(-6.29%)