AdAlta Limited (1AD.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0270

-0.0020

(-6.90%)

At close: 01:13PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0280	0.0290	0.0270	0.0270	0.0270	348,871
May 02, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	503,000
May 01, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	532,000
Apr 30, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	1,525,839
Apr 29, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	2,130,090
Apr 26, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	318,998
Apr 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	344,254
Apr 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	116,689
Apr 22, 2024	0.0290	0.0295	0.0280	0.0280	0.0280	957,491
Apr 19, 2024	0.0280	0.0310	0.0280	0.0280	0.0280	2,964,789
Apr 18, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	168,996
Apr 17, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,585,725
Apr 16, 2024	0.0280	0.0290	0.0270	0.0270	0.0270	1,171,487
Apr 15, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,046,925
Apr 12, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	1,849,705
Apr 11, 2024	0.0300	0.0320	0.0290	0.0310	0.0310	3,394,848
Apr 10, 2024	0.0280	0.0290	0.0270	0.0290	0.0290	1,409,134
Apr 09, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,174,017
Apr 08, 2024	0.0300	0.0360	0.0290	0.0300	0.0300	12,331,006
Apr 05, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	1,943,323
Apr 04, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	1,970,972
Apr 03, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	886,430
Apr 02, 2024	0.0270	0.0275	0.0260	0.0260	0.0260	821,604
Mar 28, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	880,272
Mar 27, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	843,779
Mar 26, 2024	0.0260	0.0280	0.0250	0.0250	0.0250	831,292
Mar 25, 2024	0.0270	0.0290	0.0260	0.0260	0.0260	2,395,794
Mar 22, 2024	0.0260	0.0270	0.0250	0.0270	0.0270	104,046
Mar 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Mar 20, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	654,271
Mar 19, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,715,306
Mar 18, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	839,962
Mar 15, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	3,298,333
Mar 14, 2024	0.0270	0.0280	0.0270	0.0270	0.0270	1,183,488
Mar 13, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	4,123,849
Mar 12, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	2,547,051
Mar 11, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	3,689,223
Mar 08, 2024	0.0300	0.0300	0.0250	0.0290	0.0290	13,583,457
Mar 07, 2024	0.0290	0.0300	0.0260	0.0270	0.0270	12,851,584
Mar 06, 2024	0.0260	0.0410	0.0260	0.0290	0.0290	73,485,702
Mar 05, 2024	0.0230	0.0250	0.0220	0.0250	0.0250	541,192
Mar 04, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	780,868
Mar 01, 2024	0.0230	0.0250	0.0230	0.0230	0.0230	2,927,841
Feb 29, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	870,078
Feb 28, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	1,325,995
Feb 27, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	733,512
Feb 26, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	609,228
Feb 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	25,000
Feb 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	28,460
Feb 21, 2024	0.0230	0.0240	0.0220	0.0220	0.0220	753,870
Feb 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	43,000
Feb 19, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	310,000
Feb 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 15, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	204,714
Feb 14, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	617,841
Feb 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	52,005
Feb 12, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	265,000
Feb 09, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 08, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	253,053
Feb 07, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	51,796
Feb 06, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	407,899
Feb 05, 2024	0.0210	0.0220	0.0200	0.0210	0.0210	1,326,190
Feb 02, 2024	0.0220	0.0220	0.0215	0.0220	0.0220	107,317
Feb 01, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	51,796
Jan 31, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	935,451
Jan 30, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	480,000
Jan 29, 2024	0.0235	0.0235	0.0230	0.0230	0.0230	573,332
Jan 25, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	291,650
Jan 24, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	666,735
Jan 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	200,000
Jan 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	628,672
Jan 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	335,816
Jan 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40
Jan 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	45,858
Jan 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	21,500
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	460,763
Jan 08, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	662,736
Jan 05, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	100,197
Jan 04, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	871,172
Jan 03, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	177,118
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,473,241
Dec 29, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	30,800
Dec 28, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	21,000
Dec 27, 2023	0.0250	0.0250	0.0240	0.0240	0.0240	30,836
Dec 22, 2023	0.0240	0.0250	0.0240	0.0250	0.0250	57,512
Dec 21, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	62,856
Dec 20, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	644,638
Dec 19, 2023	0.0250	0.0260	0.0240	0.0250	0.0250	4,061,081
Dec 18, 2023	0.0230	0.0240	0.0230	0.0240	0.0240	103,059
Dec 15, 2023	0.0250	0.0250	0.0240	0.0240	0.0240	271,198
Dec 14, 2023	0.0230	0.0240	0.0230	0.0240	0.0240	299,888
Dec 13, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	91,250
Dec 12, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	512,388
Dec 11, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 08, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	80,000
Dec 07, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	333,333
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,595.76+598.78(+0.70%)

AdAlta Limited (1AD.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,595.76
+598.78(+0.70%)