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
  0.007 5.83% 0.127 0.13 0.125 0.125 0.12 16:10:10
more quote information »

1AD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.1250.150.110.1266254k0.0021.60%
1 Month0.20.220.110.1357195k-0.073-36.50%
3 Months0.190.220.110.1479121k-0.063-33.16%
6 Months0.2350.250.110.1500117k-0.108-45.96%
1 Year0.2650.320.110.178075k-0.138-52.08%
3 Years0.3050.40.110.233659k-0.178-58.36%
5 Years0.3050.40.110.233659k-0.178-58.36%

1AD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
21 Aug 20190.12-0.01-7.69%0.120.1216,000
20 Aug 20190.130.000.00%0.130.130
19 Aug 20190.13+0.005+4.00%0.1250.1345,658
16 Aug 20190.125+0.015+13.64%0.1250.13168,774
15 Aug 20190.11-0.02-15.38%0.110.15131,233
14 Aug 20190.130.000.00%0.1250.14671,236
13 Aug 20190.13-0.03-18.75%0.120.161,359,251
12 Aug 20190.16-0.035-17.95%0.160.17569,663
09 Aug 20190.1950.000.00%0.1950.1950
08 Aug 20190.1950.000.00%0.1950.1950
07 Aug 20190.195+0.02+11.43%0.1750.1953,815
06 Aug 20190.175-0.015-7.89%0.1750.18137,185
05 Aug 20190.19-0.03-13.64%0.190.1925,059
02 Aug 20190.220.000.00%0.220.220
01 Aug 20190.22+0.015+7.32%0.2050.2250,000
31 Jul 20190.205+0.025+13.89%0.180.20525,113
30 Jul 20190.180.000.00%0.180.180
29 Jul 20190.180.000.00%0.180.1854,000
26 Jul 20190.18-0.02-10.00%0.180.1940,810
25 Jul 20190.20-0.005-2.44%0.200.205,000
24 Jul 20190.2050.000.00%0.2050.2050
23 Jul 20190.205+0.015+7.89%0.2050.21595,513
22 Jul 20190.19+0.01+5.56%0.190.195,000
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:20190822 08:14:51