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)

0.018

0.00

(0.00%)

Closed December 03 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	5.88235294118	0.017	0.019	0.017	274830	0.01751304	DE
4	-0.001	-5.26315789474	0.019	0.02	0.017	432056	0.01842744	DE
12	-0.003	-14.2857142857	0.021	0.021	0.016	502392	0.01884887	DE
26	-0.009	-33.3333333333	0.027	0.029	0.016	460459	0.02151855	DE
52	-0.006	-25	0.024	0.041	0.016	1112091	0.02556644	DE
156	-0.065	-78.313253012	0.083	0.092	0.016	574945	0.03067383	DE
260	-0.097	-84.347826087	0.115	0.265	0.016	540753	0.06489728	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1730956500	0.018	0	0.00	0.018	0.018	0.018	52037
1730870100	0.018	-0.001	-5.26	0.018	0.018	0.018	388133
1730783700	0.019	0	0.00	0.018	0.019	0.018	601542
1730697300	0.019	0.0005	2.70	0.019	0.019	0.019	732
1730438100	0.0185	0.0005	2.78	0.0185	0.0185	0.0185	30000
1730351700	0.018	0	0.00	0.018	0.018	0.018	0
1730265300	0.018	0	0.00	0.018	0.018	0.018	0
1730178900	0.018	-0.001	-5.26	0.018	0.018	0.018	90057
1730092500	0.019	0	0.00	0.018	0.019	0.018	334310
1729833300	0.019	0	0.00	0.018	0.019	0.018	429850
1729746900	0.019	-0.001	-5.00	0.019	0.019	0.019	402631
1729660500	0.02	0.002	11.11	0.02	0.02	0.0195	1087182
1729574100	0.018	-0.001	-5.26	0.018	0.019	0.018	852119
1729487700	0.019	-0.001	-5.00	0.019	0.019	0.019	25966
1729228500	0.02	0	0.00	0.02	0.02	0.02	594000
1729142100	0.02	0.001	5.26	0.019	0.02	0.019	52952
1729055700	0.019	-0.001	-5.00	0.019	0.019	0.019	549705
1728969300	0.02	0	0.00	0.019	0.02	0.019	90000
1728882900	0.02	-0.001	-4.76	0.021	0.021	0.02	114138
1728623700	0.021	0.001	5.00	0.02	0.021	0.02	1058586
1728537300	0.02	0.001	5.26	0.02	0.02	0.02	1518696
1728450900	0.019	0.001	5.56	0.019	0.019	0.019	352681
1728364500	0.018	0	0.00	0.018	0.018	0.018	213462
1728278100	0.018	-0.0005	-2.70	0.018	0.018	0.018	4087
1728022500	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1727936100	0.0185	0.0005	2.78	0.0185	0.0185	0.0185	223224
1727849700	0.018	0	0.00	0.018	0.018	0.018	0
1727763300	0.018	0.001	5.88	0.018	0.018	0.018	627000
1727676900	0.017	0	0.00	0.017	0.017	0.017	0
1727417700	0.017	0	0.00	0.017	0.017	0.016	1201548
1727331300	0.017	-0.002	-10.53	0.018	0.018	0.016	1574152
1727244900	0.019	0	0.00	0.019	0.019	0.019	0
1727158500	0.019	0	0.00	0.019	0.019	0.019	0
1727072100	0.019	0	0.00	0.019	0.019	0.019	172581
1726812900	0.019	0	0.00	0.018	0.019	0.018	475517
1726726500	0.019	0.001	5.56	0.019	0.019	0.019	353828
1726640100	0.018	0	0.00	0.018	0.018	0.018	20333
1726553700	0.018	0	0.00	0.018	0.018	0.018	0
1726467300	0.018	-0.001	-5.26	0.019	0.019	0.018	716902
1726208100	0.019	0	0.00	0.019	0.019	0.019	0
1726121700	0.019	-0.001	-5.00	0.019	0.019	0.019	39404
1726035300	0.02	0	0.00	0.02	0.02	0.02	0
1725948900	0.02	0	0.00	0.02	0.02	0.019	1303477
1725862500	0.02	-0.002	-9.09	0.021	0.021	0.02	1618403
1725603300	0.022	0.001	4.76	0.021	0.022	0.021	197619
1725516900	0.021	0	0.00	0.021	0.021	0.021	84000
1725430500	0.021	0	0.00	0.021	0.021	0.02	336918
1725404400	0.021	0	0.00	0.021	0.021	0.021	0

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