AdAlta Limited (1AD.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD

Add to watchlist

0.0240

+0.0010

(+4.35%)

At close: 03:24PM AEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	273,550
May 16, 2024	-	-	-	-	-	-
May 15, 2024	-	-	-	-	-	-
May 14, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	53,343
May 13, 2024	0.0250	0.0260	0.0230	0.0250	0.0250	642,543
May 10, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	23,125
May 09, 2024	0.0230	0.0240	0.0230	0.0230	0.0230	337,386
May 08, 2024	0.0230	0.0260	0.0220	0.0260	0.0260	761,094
May 07, 2024	0.0250	0.0250	0.0230	0.0240	0.0240	260,330
May 06, 2024	-	-	-	-	-	-
May 03, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	269,805
May 02, 2024	-	-	-	-	-	-
May 01, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	103,000
Apr 30, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	285,755
Apr 29, 2024	0.0290	0.0290	0.0270	0.0280	0.0280	1,166,410
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Apr 24, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	62,033
Apr 23, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	409,175
Apr 22, 2024	0.0280	0.0290	0.0280	0.0285	0.0285	713,393
Apr 19, 2024	0.0290	0.0300	0.0280	0.0290	0.0290	847,358
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	45,559
Apr 17, 2024	-	-	-	-	-	-
Apr 16, 2024	0.0270	0.0290	0.0270	0.0290	0.0290	32,135
Apr 15, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	279,961
Apr 12, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	756,071
Apr 11, 2024	0.0300	0.0310	0.0290	0.0310	0.0310	340,150
Apr 10, 2024	0.0280	0.0290	0.0270	0.0290	0.0290	283,336
Apr 09, 2024	0.0290	0.0290	0.0270	0.0280	0.0280	853,963
Apr 08, 2024	0.0320	0.0350	0.0290	0.0290	0.0290	7,003,078
Apr 05, 2024	0.0260	0.0290	0.0260	0.0290	0.0290	651,790
Apr 04, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	274,582
Apr 03, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	252,430
Apr 02, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	479,791
Mar 28, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	350,715
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	357,750
Mar 26, 2024	0.0260	0.0270	0.0250	0.0260	0.0260	690,577
Mar 25, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,047,926
Mar 22, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	300,000
Mar 21, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	104,000
Mar 20, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	490,705
Mar 19, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	836,682
Mar 18, 2024	0.0250	0.0260	0.0240	0.0240	0.0240	267,772
Mar 15, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	1,224,095
Mar 14, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	203,921
Mar 13, 2024	0.0280	0.0280	0.0260	0.0270	0.0270	2,376,993
Mar 12, 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,173,195
Mar 11, 2024	0.0290	0.0310	0.0290	0.0300	0.0300	1,251,836
Mar 08, 2024	0.0290	0.0300	0.0240	0.0290	0.0290	8,373,903
Mar 07, 2024	0.0290	0.0300	0.0260	0.0260	0.0260	8,058,695
Mar 06, 2024	0.0260	0.0410	0.0260	0.0270	0.0270	58,959,375
Mar 05, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	289,554
Mar 04, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	302,144
Mar 01, 2024	0.0245	0.0250	0.0240	0.0240	0.0240	1,310,743
Feb 29, 2024	-	-	-	-	-	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	151,250
Feb 27, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	240,927
Feb 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	134,250
Feb 23, 2024	-	-	-	-	-	-
Feb 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	61,540
Feb 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	190,665
Feb 20, 2024	-	-	-	-	-	-
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	-	-	-	-	-	-
Feb 15, 2024	-	-	-	-	-	-
Feb 14, 2024	-	-	-	-	-	-
Feb 13, 2024	0.0210	0.0220	0.0210	0.0220	0.0220	51,125
Feb 12, 2024	-	-	-	-	-	-
Feb 09, 2024	-	-	-	-	-	-
Feb 08, 2024	-	-	-	-	-	-
Feb 07, 2024	-	-	-	-	-	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	204,375
Feb 05, 2024	-	-	-	-	-	-
Feb 02, 2024	-	-	-	-	-	-
Feb 01, 2024	-	-	-	-	-	-
Jan 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	9,780
Jan 30, 2024	-	-	-	-	-	-
Jan 29, 2024	-	-	-	-	-	-
Jan 25, 2024	-	-	-	-	-	-
Jan 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	137,328
Jan 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	67,047
Jan 22, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	151,298
Jan 19, 2024	-	-	-	-	-	-
Jan 18, 2024	-	-	-	-	-	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Jan 16, 2024	-	-	-	-	-	-
Jan 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	432,000
Jan 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	225,000
Jan 11, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	90,833
Jan 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	157,500
Jan 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
Jan 08, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	44,208
Jan 05, 2024	-	-	-	-	-	-
Jan 04, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	218,000
Jan 03, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	290,160
Jan 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	84,256
Dec 29, 2023	0.0250	0.0250	0.0240	0.0250	0.0250	179,500
Dec 28, 2023	-	-	-	-	-	-
Dec 27, 2023	-	-	-	-	-	-
Dec 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
Dec 21, 2023	0.0240	0.0250	0.0240	0.0250	0.0250	37,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,085.71+2,065.65(+2.32%)

AdAlta Limited (1AD.XA)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,085.71
+2,065.65(+2.32%)