AdAlta Historical Data - 1AD

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
AdAlta Limited 1AD Australian Stock Exchange Ordinary Share AU0000001AD2
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -0.005 -4.55% 0.105 0.11 0.105 0.11 0.11 16:00:10
more quote information »

1AD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1250.1250.1050.11321142,056-0.02-16.0%
1 Month0.1250.1250.1050.119338128,032-0.02-16.0%
3 Months0.120.180.1050.132666193,570-0.015-12.5%
6 Months0.160.220.1050.135665157,242-0.055-34.38%
1 Year0.230.270.1050.139956135,235-0.125-54.35%
3 Years0.210.400.1050.19448178,593-0.105-50.0%
5 Years0.3050.400.1050.19803777,336-0.20-65.57%

1AD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Dec 2019 0.11 0.00 0.0% 0.11 0.11 0.11 0.00
03 Dec 2019 0.11 -0.005 -4.35% 0.115 0.115 0.11 47,616
02 Dec 2019 0.115 0.005 4.55% 0.115 0.12 0.115 60,000
29 Nov 2019 0.11 0.00 0.0% 0.115 0.115 0.11 277,647
28 Nov 2019 0.11 -0.01 -8.33% 0.115 0.12 0.11 127,016
27 Nov 2019 0.12 -0.005 -4.0% 0.125 0.125 0.12 198,003
26 Nov 2019 0.125 0.005 4.17% 0.125 0.125 0.125 4,500
25 Nov 2019 0.12 0.00 0.0% 0.12 0.12 0.12 0.00
22 Nov 2019 0.12 0.005 4.35% 0.12 0.12 0.115 76,249
21 Nov 2019 0.115 -0.005 -4.17% 0.11 0.115 0.11 34,687
20 Nov 2019 0.12 0.00 0.0% 0.115 0.12 0.11 184,567
19 Nov 2019 0.12 0.00 0.0% 0.12 0.125 0.12 150,324
18 Nov 2019 0.12 0.00 0.0% 0.12 0.12 0.12 0.00
15 Nov 2019 0.12 0.00 0.0% 0.12 0.125 0.12 117,845
14 Nov 2019 0.12 -0.005 -4.0% 0.12 0.12 0.12 130,000
13 Nov 2019 0.125 0.00 0.0% 0.12 0.125 0.12 287,449
12 Nov 2019 0.125 0.00 0.0% 0.125 0.125 0.125 50,000
11 Nov 2019 0.125 0.005 4.17% 0.125 0.125 0.125 311,743
08 Nov 2019 0.12 0.00 0.0% 0.12 0.12 0.12 10,000
07 Nov 2019 0.12 -0.005 -4.0% 0.125 0.125 0.12 170,769
06 Nov 2019 0.125 -0.015 -10.71% 0.125 0.125 0.125 23,415
05 Nov 2019 0.14 0.00 0.0% 0.14 0.14 0.14 0.00
Your Recent History
ASX
1AD
AdAlta
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20191205 17:32:02