Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
AdAlta Limited (1AD)
AdAlta Limited (1AD) Historical

1AD AdAlta Limited

0.031

0.002 (6.90%)

Apr 26 2024 - Closed

Delayed by 20 minutes

1AD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.031	0.002	6.90%	0.03	0.031	0.03	318,998
Apr 24 2024	0.029	0.00	0.00%	0.029	0.029	0.029	344,254
Apr 23 2024	0.029	0.001	3.57%	0.029	0.029	0.029	116,689
Apr 22 2024	0.028	-0.001	-3.45%	0.029	0.0295	0.028	957,491
Apr 19 2024	0.029	0.001	3.57%	0.028	0.031	0.028	2,964,789
Apr 18 2024	0.028	0.001	3.70%	0.028	0.028	0.028	168,996
Apr 17 2024	0.027	0.00	0.00%	0.029	0.029	0.027	1,585,725
Apr 16 2024	0.027	-0.001	-3.57%	0.028	0.029	0.027	1,171,487
Apr 15 2024	0.028	-0.001	-3.45%	0.029	0.029	0.028	1,046,925
Apr 12 2024	0.029	-0.002	-6.45%	0.031	0.031	0.029	1,849,705
Apr 11 2024	0.031	0.002	6.90%	0.03	0.032	0.029	3,394,848
Apr 10 2024	0.029	0.002	7.41%	0.028	0.029	0.027	1,409,134
Apr 09 2024	0.027	-0.001	-3.57%	0.029	0.029	0.027	1,174,017
Apr 08 2024	0.028	0.00	0.00%	0.028	0.028	0.028	0.00
Apr 05 2024	0.028	0.003	12.00%	0.026	0.028	0.026	1,943,323
Apr 04 2024	0.025	0.00	0.00%	0.027	0.027	0.025	1,970,972
Apr 03 2024	0.025	-0.001	-3.85%	0.026	0.026	0.025	886,430
Apr 02 2024	0.026	-0.001	-3.70%	0.027	0.0275	0.026	821,604
Mar 28 2024	0.027	0.002	8.00%	0.027	0.028	0.027	880,272
Mar 27 2024	0.025	0.00	0.00%	0.025	0.025	0.024	843,779
Mar 26 2024	0.025	-0.001	-3.85%	0.026	0.028	0.025	831,292
Mar 25 2024	0.026	-0.001	-3.70%	0.027	0.029	0.026	2,395,794
Mar 22 2024	0.027	0.003	12.50%	0.026	0.027	0.025	104,046
Mar 21 2024	0.024	0.00	0.00%	0.024	0.024	0.024	0.00
Mar 20 2024	0.024	-0.001	-4.00%	0.025	0.025	0.024	654,271
Mar 19 2024	0.025	0.00	0.00%	0.024	0.025	0.024	1,715,306
Mar 18 2024	0.025	0.00	0.00%	0.025	0.025	0.025	839,962
Mar 15 2024	0.025	-0.002	-7.41%	0.027	0.027	0.025	3,298,333
Mar 14 2024	0.027	0.00	0.00%	0.027	0.028	0.027	1,183,488
Mar 13 2024	0.027	0.00	0.00%	0.028	0.028	0.026	4,123,849
Mar 12 2024	0.027	-0.003	-10.00%	0.03	0.03	0.027	2,547,051
Mar 11 2024	0.03	0.001	3.45%	0.03	0.031	0.029	3,689,223
Mar 08 2024	0.029	0.002	7.41%	0.03	0.03	0.025	13,583,457
Mar 07 2024	0.027	0.00	0.00%	0.029	0.03	0.026	12,851,584
Mar 06 2024	0.027	0.003	12.50%	0.026	0.041	0.026	73,485,702
Mar 05 2024	0.024	0.001	4.35%	0.023	0.024	0.022	541,192
Mar 04 2024	0.023	-0.001	-4.17%	0.023	0.023	0.023	780,868
Mar 01 2024	0.024	0.002	9.09%	0.023	0.025	0.023	2,927,841
Feb 29 2024	0.022	0.00	0.00%	0.022	0.022	0.022	870,078
Feb 28 2024	0.022	0.003	15.79%	0.02	0.022	0.02	1,325,995
Feb 27 2024	0.019	-0.003	-13.64%	0.021	0.021	0.019	733,512
Feb 26 2024	0.022	-0.001	-4.35%	0.023	0.023	0.022	609,228
Feb 23 2024	0.023	-0.001	-4.17%	0.023	0.023	0.023	25,000
Feb 22 2024	0.024	0.002	9.09%	0.024	0.024	0.024	28,460
Feb 21 2024	0.022	-0.001	-4.35%	0.023	0.024	0.022	753,870
Feb 20 2024	0.023	0.00	0.00%	0.023	0.023	0.023	43,000
Feb 19 2024	0.023	0.002	9.52%	0.022	0.023	0.022	310,000
Feb 16 2024	0.021	0.00	0.00%	0.021	0.021	0.021	0.00
Feb 15 2024	0.021	0.00	0.00%	0.022	0.022	0.021	204,714
Feb 14 2024	0.021	0.00	0.00%	0.022	0.022	0.021	617,841
Feb 13 2024	0.021	0.00	0.00%	0.021	0.021	0.021	52,005
Feb 12 2024	0.021	0.00	0.00%	0.02	0.021	0.02	265,000
Feb 09 2024	0.021	0.00	0.00%	0.021	0.021	0.021	0.00
Feb 08 2024	0.021	0.0015	7.69%	0.02	0.021	0.02	253,053
Feb 07 2024	0.0195	-0.0005	-2.50%	0.0195	0.0195	0.0195	51,796
Feb 06 2024	0.02	-0.001	-4.76%	0.019	0.02	0.019	407,899
Feb 05 2024	0.021	-0.001	-4.55%	0.021	0.022	0.02	1,326,190
Feb 02 2024	0.022	-0.001	-4.35%	0.022	0.022	0.0215	107,317
Feb 01 2024	0.023	0.001	4.55%	0.023	0.023	0.023	51,796
Jan 31 2024	0.022	-0.002	-8.33%	0.023	0.023	0.022	935,451
Jan 30 2024	0.024	0.001	4.35%	0.023	0.024	0.023	480,000
Jan 29 2024	0.023	0.00	0.00%	0.0235	0.0235	0.023	573,332

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions