![AdAlta Limited](/common/images/company/ASX_1AD.png)
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 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.