AdAlta Limited Historical Data - 1AD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

AdAlta Limited (1AD)

0.016

0.00

(0.00%)

Closed 09 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-5.88235294118	0.017	0.018	0.017	139590	0.01747278	DE
4	-0.001	-5.88235294118	0.017	0.018	0.015	216832	0.01666641	DE
12	-0.002	-11.1111111111	0.018	0.02	0.013	348708	0.01735086	DE
26	-0.007	-30.4347826087	0.023	0.024	0.013	421431	0.01887877	DE
52	-0.003	-15.7894736842	0.019	0.041	0.013	1102085	0.02532298	DE
156	-0.065	-80.2469135802	0.081	0.084	0.013	577901	0.02886872	DE
260	-0.089	-84.7619047619	0.105	0.265	0.013	545599	0.06382954	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738905300	0.016	0	0.00	0.016	0.016	0.016	0
1738818900	0.016	-0.001	-5.88	0.018	0.018	0.015	1198765
1738732500	0.017	0	0.00	0.017	0.017	0.017	1
1738646100	0.017	-0.0005	-2.86	0.018	0.018	0.017	250328
1738559700	0.0175	-0.0005	-2.78	0.017	0.0175	0.017	30871
1738300500	0.018	0.001	5.88	0.017	0.018	0.017	314539
1738214100	0.017	0	0.00	0.017	0.017	0.017	102211
1738127700	0.017	0	0.00	0.017	0.017	0.017	1
1738041300	0.017	0	0.00	0.017	0.017	0.016	194359
1737695700	0.017	-0.001	-5.56	0.017	0.017	0.017	94896
1737609300	0.018	0	0.00	0.018	0.018	0.018	87
1737522900	0.018	0	0.00	0.017	0.018	0.017	183549
1737436500	0.018	0.002	12.50	0.016	0.018	0.016	38179
1737350100	0.016	-0.001	-5.88	0.017	0.018	0.016	739078
1737090900	0.017	0	0.00	0.017	0.017	0.017	0
1737004500	0.017	0	0.00	0.017	0.017	0.015	79587
1736918100	0.017	0	0.00	0.017	0.017	0.017	0
1736831700	0.017	0.002	13.33	0.017	0.018	0.017	821584
1736745300	0.015	0	0.00	0.015	0.015	0.015	0
1736486100	0.015	-0.001	-6.25	0.016	0.016	0.015	350000
1736399700	0.016	0	0.00	0.017	0.017	0.016	270047
1736313300	0.016	0	0.00	0.016	0.016	0.016	105371
1736226900	0.016	-0.001	-5.88	0.018	0.018	0.015	549143
1736140500	0.017	-0.001	-5.56	0.018	0.018	0.017	50347
1735881300	0.018	0	0.00	0.018	0.018	0.018	0
1735794900	0.018	0.002	12.50	0.016	0.018	0.016	627911
1735622100	0.016	0	0.00	0.016	0.016	0.016	0
1735535700	0.016	0.001	6.67	0.016	0.016	0.016	737
1735276500	0.015	0	0.00	0.015	0.015	0.015	0
1735017300	0.015	0	0.00	0.015	0.015	0.015	0
1734930900	0.015	0	0.00	0.015	0.015	0.013	512960
1734671700	0.015	0	0.00	0.015	0.015	0.015	0
1734585300	0.015	-0.001	-6.25	0.016	0.016	0.015	503220
1734498900	0.016	-0.001	-5.88	0.017	0.017	0.016	382434
1734412500	0.017	0	0.00	0.017	0.017	0.017	46587
1734326100	0.017	0	0.00	0.017	0.017	0.017	558158
1734066900	0.017	-0.001	-5.56	0.017	0.0175	0.017	1764071
1733980500	0.018	-0.001	-5.26	0.018	0.019	0.018	89797
1733894100	0.019	0	0.00	0.019	0.019	0.019	0
1733807700	0.019	0.001	5.56	0.018	0.02	0.017	721016
1733721300	0.018	0	0.00	0.018	0.018	0.018	328
1733462100	0.018	0	0.00	0.018	0.018	0.018	141705
1733375700	0.018	0	0.00	0.018	0.018	0.018	0
1733289300	0.018	0	0.00	0.018	0.018	0.018	0
1733202900	0.018	0	0.00	0.017	0.018	0.017	88719
1733116500	0.018	0	0.00	0.018	0.018	0.018	328
1732857300	0.018	0	0.00	0.018	0.018	0.018	0
1732770900	0.018	0	0.00	0.018	0.018	0.018	33000
1732684500	0.018	0	0.00	0.019	0.019	0.018	366361
1732598100	0.018	0.001	5.88	0.017	0.019	0.017	164629
1732511700	0.017	-0.002	-10.53	0.017	0.018	0.017	535328
1732252500	0.019	0	0.00	0.019	0.019	0.019	0
1732166100	0.019	0	0.00	0.019	0.019	0.019	0
1732079700	0.019	0	0.00	0.019	0.02	0.017	1594807
1731993300	0.019	0	0.00	0.018	0.019	0.018	696645
1731906900	0.019	0.0015	8.57	0.018	0.019	0.018	705866
1731647700	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1731561300	0.0175	-0.0005	-2.78	0.018	0.018	0.017	588234
1731474900	0.018	0	0.00	0.018	0.018	0.018	0
1731388500	0.018	0	0.00	0.018	0.018	0.018	91177
1731302100	0.018	0	0.00	0.018	0.018	0.018	448556
1731042900	0.018	0	0.00	0.018	0.018	0.018	213800

Hexagon Purus ASA

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