Adelong Gold Limited Historical Data - ADG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Adelong Gold Limited (ADG)
Adelong Gold Limited (ADG) Historical

Adelong Gold Limited (ADG)

0.004

0.00

(0.00%)

Closed August 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	14.2857142857	0.0035	0.0045	0.003	3075450	0.0039147	DE
4	-0.001	-20	0.005	0.005	0.003	3071468	0.00390246	DE
12	0	0	0.004	0.009	0.003	6417633	0.00590126	DE
26	-0.001	-20	0.005	0.009	0.003	4290761	0.00546767	DE
52	-0.005	-55.5555555556	0.009	0.012	0.003	3108939	0.00592847	DE
156	-0.004	-50	0.008	0.025	0.003	3056571	0.0094795	DE
260	-0.004	-50	0.008	0.025	0.003	3056571	0.0094795	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724393700	0.004	0	0.00	0.004	0.0045	0.004	1201200
1724307300	0.004	0.0005	14.29	0.0035	0.004	0.0035	5603843
1724220900	0.0035	-0.0005	-12.50	0.003	0.0035	0.003	2098793
1724134500	0.004	0	0.00	0.0035	0.004	0.0035	3443081
1724048100	0.004	0	0.00	0.0035	0.004	0.0035	365770
1723788900	0.004	0	0.00	0.0035	0.004	0.0035	6394154
1723702500	0.004	0	0.00	0.004	0.004	0.004	0
1723616100	0.004	0	0.00	0.004	0.004	0.004	0
1723529700	0.004	0.0005	14.29	0.004	0.004	0.004	176855
1723443300	0.0035	0	0.00	0.004	0.004	0.0035	4204250
1723184100	0.0035	0	0.00	0.004	0.004	0.0035	500035
1723097700	0.0035	0	0.00	0.0035	0.0035	0.0035	1964142
1723011300	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	792855
1722924900	0.004	0.0005	14.29	0.004	0.004	0.004	142855
1722838500	0.0035	-0.0005	-12.50	0.004	0.004	0.0035	841817
1722579300	0.004	0	0.00	0.004	0.004	0.004	424535
1722492900	0.004	0	0.00	0.004	0.004	0.004	3300000
1722406500	0.004	-0.0005	-11.11	0.004	0.004	0.0035	24003219
1722320100	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1722233700	0.0045	0.0005	12.50	0.0045	0.0045	0.0045	216018
1721974500	0.004	0	0.00	0.004	0.004	0.004	1320000
1721888100	0.004	0	0.00	0.005	0.005	0.004	2026578
1721801700	0.004	0	0.00	0.004	0.004	0.004	5849
1721715300	0.004	-0.0005	-11.11	0.0045	0.0045	0.004	1245022
1721628900	0.0045	0.0005	12.50	0.004	0.005	0.004	394040
1721369700	0.004	-0.001	-20.00	0.005	0.005	0.004	1423941
1721283300	0.005	0	0.00	0.005	0.005	0.0045	7396693
1721196900	0.005	-0.0005	-9.09	0.005	0.005	0.005	2480090
1721110500	0.0055	0.0005	10.00	0.005	0.0055	0.005	1885759
1721024100	0.005	-0.0005	-9.09	0.005	0.005	0.005	251500
1720764900	0.0055	-0.0005	-8.33	0.006	0.006	0.0055	1326690
1720678500	0.006	0.0005	9.09	0.006	0.006	0.006	573298
1720592100	0.0055	-0.0005	-8.33	0.006	0.006	0.005	5207155
1720505700	0.006	0	0.00	0.006	0.006	0.006	5679481
1720419300	0.006	0	0.00	0.007	0.007	0.006	423123
1720160100	0.006	-0.001	-14.29	0.006	0.0065	0.006	1891655
1720073700	0.007	0.0005	7.69	0.007	0.007	0.007	1236657
1719987300	0.0065	-0.0005	-7.14	0.006	0.0065	0.006	529197
1719900900	0.007	0	0.00	0.007	0.007	0.0065	2402460
1719814500	0.007	0.001	16.67	0.007	0.007	0.006	16324509
1719555300	0.006	0	0.00	0.006	0.006	0.006	2516780
1719468900	0.006	0	0.00	0.006	0.006	0.006	315001
1719382500	0.006	0	0.00	0.006	0.006	0.006	185500
1719296100	0.006	-0.001	-14.29	0.007	0.007	0.006	1349120
1719209700	0.007	0	0.00	0.007	0.008	0.007	7572559
1718950500	0.007	0	0.00	0.007	0.0075	0.007	7196877
1718864100	0.007	0	0.00	0.007	0.008	0.006	16094162
1718777700	0.007	-0.0005	-6.67	0.008	0.009	0.007	26539709
1718691300	0.0075	0.0005	7.14	0.007	0.008	0.007	36110822
1718604900	0.007	0.0015	27.27	0.0055	0.007	0.005	33277023
1718345700	0.0055	0.0005	10.00	0.005	0.0055	0.005	1031570
1718259300	0.005	0	0.00	0.005	0.006	0.005	1006608
1718172900	0.005	-0.0005	-9.09	0.005	0.0055	0.005	2808835
1718086500	0.0055	0.0005	10.00	0.005	0.006	0.005	26754705
1717740900	0.005	0	0.00	0.004	0.005	0.004	4404000
1717654500	0.005	-0.0005	-9.09	0.006	0.006	0.005	18056840
1717568100	0.0055	0.0015	37.50	0.0045	0.006	0.0045	58370989
1717481700	0.004	0	0.00	0.004	0.004	0.004	24000
1717395300	0.004	0	0.00	0.004	0.004	0.004	0
1717136100	0.004	0	0.00	0.004	0.004	0.004	45000
1717049700	0.004	0	0.00	0.004	0.004	0.004	0
1716963300	0.004	-0.001	-20.00	0.0045	0.0045	0.004	355972
1716876900	0.005	0.001	25.00	0.004	0.005	0.004	168250
1716790500	0.004	0	0.00	0.004	0.004	0.004	11315686
1716531300	0.004	0	0.00	0.004	0.004	0.004	11185084

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