BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Ultimate Trader

1 year 40%, 2 years 50% and *3 years 60%

*Across 3 years $3395.52 only $1358.21

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,969.34
0.35%
US Tech 100
20,266.40
0.33%
Dow Jones
44,296.51
0.97%
Brent Oil
74.65
0.00%
Bitcoin
97,481.22
-0.31%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. AdAlta Limited (1AD)

  7. AdAlta Limited (1AD) Historical

1AD AdAlta Limited

0.019
0.00 (0.00%)
Nov 22 2024 - Closed
Delayed by 20 minutes

1AD Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Nov 21 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Nov 20 2024 0.019 0.00 0.00% 0.019 0.02 0.017 1,594,807
Nov 19 2024 0.019 0.00 0.00% 0.018 0.019 0.018 696,645
Nov 18 2024 0.019 0.0015 8.57% 0.018 0.019 0.018 705,866
Nov 15 2024 0.0175 0.00 0.00% 0.0175 0.0175 0.0175 0.00
Nov 14 2024 0.0175 -0.0005 -2.78% 0.018 0.018 0.017 588,234
Nov 13 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Nov 12 2024 0.018 0.00 0.00% 0.018 0.018 0.018 91,177
Nov 11 2024 0.018 0.00 0.00% 0.018 0.018 0.018 448,556
Nov 08 2024 0.018 0.00 0.00% 0.018 0.018 0.018 213,800
Nov 07 2024 0.018 0.00 0.00% 0.018 0.018 0.018 52,037
Nov 06 2024 0.018 -0.001 -5.26% 0.018 0.018 0.018 388,133
Nov 05 2024 0.019 0.00 0.00% 0.018 0.019 0.018 601,542
Nov 04 2024 0.019 0.0005 2.70% 0.019 0.019 0.019 732
Nov 01 2024 0.0185 0.0005 2.78% 0.0185 0.0185 0.0185 30,000
Oct 31 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Oct 30 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Oct 29 2024 0.018 -0.001 -5.26% 0.018 0.018 0.018 90,057
Oct 28 2024 0.019 0.00 0.00% 0.018 0.019 0.018 334,310
Oct 25 2024 0.019 0.00 0.00% 0.018 0.019 0.018 429,850
Oct 24 2024 0.019 -0.001 -5.00% 0.019 0.019 0.019 402,631
Oct 23 2024 0.02 0.002 11.11% 0.02 0.02 0.0195 1,087,182
Oct 22 2024 0.018 -0.001 -5.26% 0.018 0.019 0.018 852,119
Oct 21 2024 0.019 -0.001 -5.00% 0.019 0.019 0.019 25,966
Oct 18 2024 0.02 0.00 0.00% 0.02 0.02 0.02 594,000
Oct 17 2024 0.02 0.001 5.26% 0.019 0.02 0.019 52,952
Oct 16 2024 0.019 -0.001 -5.00% 0.019 0.019 0.019 549,705
Oct 15 2024 0.02 0.00 0.00% 0.019 0.02 0.019 90,000
Oct 14 2024 0.02 -0.001 -4.76% 0.021 0.021 0.02 114,138
Oct 11 2024 0.021 0.001 5.00% 0.02 0.021 0.02 1,058,586
Oct 10 2024 0.02 0.001 5.26% 0.02 0.02 0.02 1,518,696
Oct 09 2024 0.019 0.001 5.56% 0.019 0.019 0.019 352,681
Oct 08 2024 0.018 0.00 0.00% 0.018 0.018 0.018 213,462
Oct 07 2024 0.018 -0.0005 -2.70% 0.018 0.018 0.018 4,087
Oct 04 2024 0.0185 0.00 0.00% 0.0185 0.0185 0.0185 0.00
Oct 03 2024 0.0185 0.0005 2.78% 0.0185 0.0185 0.0185 223,224
Oct 02 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Oct 01 2024 0.018 0.001 5.88% 0.018 0.018 0.018 627,000
Sep 30 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
Sep 27 2024 0.017 0.00 0.00% 0.017 0.017 0.016 1,201,548
Sep 26 2024 0.017 -0.002 -10.53% 0.018 0.018 0.016 1,574,152
Sep 25 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Sep 24 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Sep 23 2024 0.019 0.00 0.00% 0.019 0.019 0.019 172,581
Sep 20 2024 0.019 0.00 0.00% 0.018 0.019 0.018 475,517
Sep 19 2024 0.019 0.001 5.56% 0.019 0.019 0.019 353,828
Sep 18 2024 0.018 0.00 0.00% 0.018 0.018 0.018 20,333
Sep 17 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Sep 16 2024 0.018 -0.001 -5.26% 0.019 0.019 0.018 716,902
Sep 13 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
Sep 12 2024 0.019 -0.0005 -2.56% 0.019 0.019 0.019 39,404
Sep 11 2024 0.0195 -0.0005 -2.50% 0.019 0.0195 0.019 44,895
Sep 10 2024 0.02 0.00 0.00% 0.02 0.02 0.019 1,303,477
Sep 09 2024 0.02 -0.002 -9.09% 0.021 0.021 0.02 1,618,403
Sep 06 2024 0.022 0.001 4.76% 0.021 0.022 0.021 197,619
Sep 05 2024 0.021 0.00 0.00% 0.021 0.021 0.021 84,000
Sep 04 2024 0.021 0.00 0.00% 0.021 0.021 0.02 336,918
Sep 03 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
Sep 02 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
Aug 30 2024 0.021 0.00 0.00% 0.021 0.022 0.021 1,184,183
Aug 29 2024 0.021 -0.002 -8.70% 0.022 0.022 0.021 1,548,206
Aug 28 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Aug 27 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Aug 26 2024 0.023 0.001 4.55% 0.023 0.023 0.023 152,037

Your Recent History

ASX
1AD
AdAlta
TG
LMIA
Lion EMobility
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

*Across 3 years $2158.56 only $755.50