AdAlta Limited Historical Data - 1AD | ADVFN

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

AdAlta Limited (1AD)

0.026

0.002

(8.33%)

Closed July 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	8.33333333333	0.024	0.026	0.024	281335	0.024	DE
4	0	0	0.026	0.029	0.022	531477	0.02512173	DE
12	-0.002	-7.14285714286	0.028	0.029	0.022	585063	0.0253075	DE
26	0.002	8.33333333333	0.024	0.041	0.019	1666706	0.026614	DE
52	0.002	8.33333333333	0.024	0.041	0.018	1063962	0.025729	DE
156	-0.071	-73.1958762887	0.097	0.11	0.018	550765	0.03665668	DE
260	-0.174	-87	0.2	0.265	0.018	519781	0.06924273	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721974500	0.026	0.002	8.33	0.026	0.026	0.026	311271
1721888100	0.024	0	0.00	0.023	0.024	0.022	72795
1721801700	0.024	0	0.00	0.025	0.025	0.024	705112
1721715300	0.024	0	0.00	0.024	0.024	0.024	8061
1721628900	0.024	0	0.00	0.024	0.024	0.024	130833
1721369700	0.024	0	0.00	0.024	0.024	0.024	0
1721283300	0.024	0	0.00	0.024	0.024	0.024	0
1721196900	0.024	0	0.00	0.024	0.024	0.022	795164
1721110500	0.024	-0.001	-4.00	0.024	0.024	0.024	202575
1721024100	0.025	0	0.00	0.025	0.025	0.025	21498
1720764900	0.025	0	0.00	0.025	0.025	0.025	468239
1720678500	0.025	0	0.00	0.025	0.025	0.025	868650
1720592100	0.025	-0.001	-3.85	0.025	0.025	0.025	508768
1720505700	0.026	0.001	4.00	0.026	0.026	0.025	377417
1720419300	0.025	0	0.00	0.025	0.025	0.025	4343
1720160100	0.025	-0.001	-3.85	0.026	0.026	0.025	2521400
1720073700	0.026	0	0.00	0.026	0.026	0.025	756856
1719987300	0.026	0	0.00	0.026	0.029	0.026	711300
1719900900	0.026	0	0.00	0.026	0.026	0.026	433056
1719814500	0.026	0	0.00	0.026	0.026	0.026	636991
1719555300	0.026	0.001	4.00	0.025	0.026	0.025	90637
1719468900	0.025	-0.001	-3.85	0.026	0.026	0.025	325690
1719382500	0.026	0.001	4.00	0.025	0.026	0.025	311869
1719296100	0.025	-0.001	-3.85	0.025	0.025	0.025	478627
1719209700	0.026	0.001	4.00	0.026	0.026	0.025	1234694
1718950500	0.025	-0.001	-3.85	0.025	0.025	0.025	250000
1718864100	0.026	0.001	4.00	0.025	0.026	0.025	343532
1718777700	0.025	0	0.00	0.025	0.025	0.025	34000
1718691300	0.025	-0.001	-3.85	0.025	0.025	0.025	9160
1718604900	0.026	0	0.00	0.026	0.026	0.025	760645
1718345700	0.026	0.001	4.00	0.026	0.026	0.026	20000
1718259300	0.025	-0.001	-3.85	0.026	0.026	0.025	314798
1718172900	0.026	0	0.00	0.026	0.026	0.026	80000
1718086500	0.026	0	0.00	0.026	0.026	0.026	10646
1717740900	0.026	0	0.00	0.026	0.026	0.026	190000
1717654500	0.026	0	0.00	0.026	0.026	0.026	0
1717568100	0.026	-0.001	-3.70	0.026	0.026	0.026	151798
1717481700	0.027	0	0.00	0.027	0.027	0.027	15000
1717395300	0.027	0.002	8.00	0.027	0.027	0.025	146228
1717136100	0.025	0	0.00	0.025	0.025	0.025	419697
1717049700	0.025	0	0.00	0.027	0.027	0.025	339693
1716963300	0.025	0	0.00	0.025	0.027	0.025	1028031
1716876900	0.025	-0.001	-3.85	0.027	0.027	0.025	629590
1716790500	0.026	0	0.00	0.026	0.027	0.026	1129341
1716531300	0.026	-0.001	-3.70	0.026	0.026	0.026	162
1716444900	0.027	0	0.00	0.026	0.027	0.025	891352
1716358500	0.027	0.001	3.85	0.025	0.027	0.025	1038282
1716272100	0.026	0.002	8.33	0.025	0.027	0.025	2131773
1716185700	0.024	0	0.00	0.024	0.024	0.023	1090065
1715926500	0.024	0.001	4.35	0.023	0.024	0.023	194357
1715840100	0.023	0	0.00	0.023	0.023	0.023	243049
1715753700	0.023	0	0.00	0.025	0.025	0.023	102789
1715667300	0.023	-0.001	-4.17	0.024	0.024	0.023	250006
1715580900	0.024	0.001	4.35	0.027	0.027	0.024	1812884
1715321700	0.023	0	0.00	0.023	0.023	0.023	123725
1715235300	0.023	-0.003	-11.54	0.026	0.026	0.023	1225513
1715148900	0.026	0.002	8.33	0.022	0.026	0.022	2273731
1715062500	0.024	-0.0025	-9.43	0.026	0.026	0.022	1493596
1714976100	0.0265	-0.0005	-1.85	0.027	0.027	0.026	1576413
1714716900	0.027	-0.001	-3.57	0.028	0.029	0.027	348871
1714630500	0.028	0	0.00	0.028	0.028	0.028	503000
1714544100	0.028	-0.001	-3.45	0.029	0.029	0.028	532000
1714457700	0.029	0.002	7.41	0.028	0.029	0.028	1525839
1714371300	0.027	-0.004	-12.90	0.029	0.029	0.027	2130090

IN XTK USD EM BD

Clancy Exploration

iNAV db xtrackers MSCI E...

Vontobel Financial Produ...

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