Gold vs US Dollar

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%)

26 Apr 2024 - Closed

Delayed by 20 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
AdAlta Limited	ASX:1AD	Australian Stock Exchange	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.002	6.90%	0.031	0.029	0.031

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.031	0.03	0.03	318,998	06:27:09

AdAlta (1AD) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
26 Apr 2024	0.031	0.002	6.90%	0.03	0.031	318,998
24 Apr 2024	0.029	0.00	0.00%	0.029	0.029	344,254
23 Apr 2024	0.029	0.001	3.57%	0.029	0.029	116,689
22 Apr 2024	0.028	-0.001	-3.45%	0.028	0.0295	957,491
19 Apr 2024	0.029	0.001	3.57%	0.028	0.031	2,964,789
18 Apr 2024	0.028	0.001	3.70%	0.028	0.028	168,996
17 Apr 2024	0.027	0.00	0.00%	0.027	0.029	1,585,725
16 Apr 2024	0.027	-0.001	-3.57%	0.027	0.029	1,171,487
15 Apr 2024	0.028	-0.001	-3.45%	0.028	0.029	1,046,925
12 Apr 2024	0.029	-0.002	-6.45%	0.029	0.031	1,849,705
11 Apr 2024	0.031	0.002	6.90%	0.029	0.032	3,394,848
10 Apr 2024	0.029	0.002	7.41%	0.027	0.029	1,409,134
09 Apr 2024	0.027	-0.002	-6.90%	0.027	0.029	1,174,017
08 Apr 2024	0.029	0.001	3.57%	0.029	0.036	12,331,006
05 Apr 2024	0.028	0.003	12.00%	0.026	0.028	1,943,323
04 Apr 2024	0.025	0.00	0.00%	0.025	0.027	1,970,972
03 Apr 2024	0.025	-0.001	-3.85%	0.025	0.026	886,430
02 Apr 2024	0.026	-0.001	-3.70%	0.026	0.0275	821,604
28 Mar 2024	0.027	0.002	8.00%	0.027	0.028	880,272

Download more AdAlta Limited Historical Data

AdAlta Limited (1AD) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.028	0.031	0.028	0.028753	910,444	0.003	10.71%
1 Month	0.027	0.032	0.025	0.028081	1,334,509	0.004	14.81%
3 Months	0.023	0.041	0.019	0.0269	2,909,638	0.008	34.78%
6 Months	0.024	0.041	0.018	0.026182	1,637,024	0.007	29.17%
1 Year	0.027	0.048	0.018	0.025977	1,070,396	0.004	14.81%
3 Years	0.15	0.1625	0.018	0.044626	532,785	-0.119	-79.33%
5 Years	0.19	0.265	0.018	0.072723	500,065	-0.159	-83.68%

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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