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)

0.031

0.002

(6.90%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.003	10.7142857143	0.028	0.031	0.028	910444	0.02875254	DE
4	0.004	14.8148148148	0.027	0.032	0.025	1334509	0.0280812	DE
12	0.008	34.7826086957	0.023	0.041	0.019	2909638	0.02689979	DE
26	0.007	29.1666666667	0.024	0.041	0.018	1637024	0.026182	DE
52	0.004	14.8148148148	0.027	0.048	0.018	1070396	0.02597653	DE
156	-0.119	-79.3333333333	0.15	0.1625	0.018	532785	0.04462641	DE
260	-0.159	-83.6842105263	0.19	0.265	0.018	500065	0.07272252	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.031	0.002	6.90	0.03	0.031	0.03	318998
1713939300	0.029	0	0.00	0.029	0.029	0.029	344254
1713852900	0.029	0.001	3.57	0.029	0.029	0.029	116689
1713766500	0.028	-0.001	-3.45	0.029	0.0295	0.028	957491
1713507300	0.029	0.001	3.57	0.028	0.031	0.028	2964789
1713420900	0.028	0.001	3.70	0.028	0.028	0.028	168996
1713334500	0.027	0	0.00	0.029	0.029	0.027	1585725
1713248100	0.027	-0.001	-3.57	0.028	0.029	0.027	1171487
1713161700	0.028	-0.001	-3.45	0.029	0.029	0.028	1046925
1712902500	0.029	-0.002	-6.45	0.031	0.031	0.029	1849705
1712816100	0.031	0.002	6.90	0.03	0.032	0.029	3394848
1712729700	0.029	0.002	7.41	0.028	0.029	0.027	1409134
1712643300	0.027	-0.002	-6.90	0.029	0.029	0.027	1174017
1712556900	0.029	0.001	3.57	0.03	0.036	0.029	12331006
1712294100	0.028	0.003	12.00	0.026	0.028	0.026	1943323
1712207700	0.025	0	0.00	0.027	0.027	0.025	1970972
1712121300	0.025	-0.001	-3.85	0.026	0.026	0.025	886430
1712034900	0.026	-0.001	-3.70	0.027	0.0275	0.026	821604
1711602900	0.027	0.002	8.00	0.027	0.028	0.027	880272
1711516500	0.025	0	0.00	0.025	0.025	0.024	843779
1711430100	0.025	-0.001	-3.85	0.026	0.028	0.025	831292
1711343700	0.026	-0.001	-3.70	0.027	0.029	0.026	2395794
1711084500	0.027	0.003	12.50	0.026	0.027	0.025	104046
1710998100	0.024	0	0.00	0.024	0.024	0.024	0
1710911700	0.024	-0.001	-4.00	0.025	0.025	0.024	654271
1710825300	0.025	0	0.00	0.024	0.025	0.024	1715306
1710738900	0.025	0	0.00	0.025	0.025	0.025	839962
1710479700	0.025	-0.002	-7.41	0.027	0.027	0.025	3298333
1710393300	0.027	0	0.00	0.027	0.028	0.027	1183488
1710306900	0.027	0	0.00	0.028	0.028	0.026	4123849
1710220500	0.027	-0.003	-10.00	0.03	0.03	0.027	2547051
1710134100	0.03	0.001	3.45	0.03	0.031	0.029	3689223
1709874900	0.029	0.002	7.41	0.03	0.03	0.025	13583457
1709788500	0.027	0	0.00	0.029	0.03	0.026	12851584
1709702100	0.027	0.003	12.50	0.026	0.041	0.026	73485702
1709615700	0.024	0.001	4.35	0.023	0.024	0.022	541192
1709529300	0.023	-0.001	-4.17	0.023	0.023	0.023	780868
1709270100	0.024	0.002	9.09	0.023	0.025	0.023	2927841
1709183700	0.022	0	0.00	0.022	0.022	0.022	870078
1709097300	0.022	0.003	15.79	0.02	0.022	0.02	1325995
1709010900	0.019	-0.003	-13.64	0.021	0.021	0.019	733512
1708924500	0.022	-0.001	-4.35	0.023	0.023	0.022	609228
1708665300	0.023	-0.001	-4.17	0.023	0.023	0.023	25000
1708578900	0.024	0.002	9.09	0.024	0.024	0.024	28460
1708492500	0.022	-0.001	-4.35	0.023	0.024	0.022	753870
1708406100	0.023	0	0.00	0.023	0.023	0.023	43000
1708319700	0.023	0.002	9.52	0.022	0.023	0.022	310000
1708060500	0.021	0	0.00	0.021	0.021	0.021	0
1707974100	0.021	0	0.00	0.022	0.022	0.021	204714
1707887700	0.021	0	0.00	0.022	0.022	0.021	617841
1707801300	0.021	0	0.00	0.021	0.021	0.021	52005
1707714900	0.021	0	0.00	0.02	0.021	0.02	265000
1707455700	0.021	0	0.00	0.021	0.021	0.021	0
1707369300	0.021	0.0015	7.69	0.02	0.021	0.02	253053
1707282900	0.0195	-0.0005	-2.50	0.0195	0.0195	0.0195	51796
1707196500	0.02	-0.001	-4.76	0.019	0.02	0.019	407899
1707110100	0.021	-0.001	-4.55	0.021	0.022	0.02	1326190
1706850900	0.022	-0.001	-4.35	0.022	0.022	0.0214999	107317
1706764500	0.023	0.001	4.55	0.023	0.023	0.023	51796
1706678100	0.022	-0.002	-8.33	0.023	0.023	0.022	935451
1706591700	0.024	0.001	4.35	0.023	0.024	0.023	480000
1706505300	0.023	0	0.00	0.0235	0.0235	0.023	573332

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