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

1AD AdAlta Limited

0.031

0.002 (6.90%)

Apr 26 2024 - Closed

Delayed by 20 minutes

Company Name	Stock Ticker Symbol	Market	Type
AdAlta Limited	1AD	Australian Stock Exchange	Ordinary Share

	Price Change	Change Percent	Stock Price	Last Traded
	0.002	6.90%	0.031	01:27:09

Open Price	Low Price	High Price	Close Price	Prev Close
0.03	0.03	0.031	0.031	0.029

more quote information »

1AD Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.028	0.031	0.028	0.028753	910,444	0.003	10.71%
1 Month	0.027	0.032	0.025	0.028081	1,334,509	0.004	14.81%
3 Months	0.023	0.041	0.019	0.0269	2,909,638	0.008	34.78%
6 Months	0.024	0.041	0.018	0.026182	1,637,024	0.007	29.17%
1 Year	0.027	0.048	0.018	0.025977	1,070,396	0.004	14.81%
3 Years	0.15	0.1625	0.018	0.044626	532,785	-0.119	-79.33%
5 Years	0.19	0.265	0.018	0.072723	500,065	-0.159	-83.68%

1AD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.031	0.002	6.90%	0.03	0.031	0.03	318,998
Apr 24 2024	0.029	0.00	0.00%	0.029	0.029	0.029	344,254
Apr 23 2024	0.029	0.001	3.57%	0.029	0.029	0.029	116,689
Apr 22 2024	0.028	-0.001	-3.45%	0.029	0.0295	0.028	957,491
Apr 19 2024	0.029	0.001	3.57%	0.028	0.031	0.028	2,964,789
Apr 18 2024	0.028	0.001	3.70%	0.028	0.028	0.028	168,996
Apr 17 2024	0.027	0.00	0.00%	0.029	0.029	0.027	1,585,725
Apr 16 2024	0.027	-0.001	-3.57%	0.028	0.029	0.027	1,171,487
Apr 15 2024	0.028	-0.001	-3.45%	0.029	0.029	0.028	1,046,925
Apr 12 2024	0.029	-0.002	-6.45%	0.031	0.031	0.029	1,849,705
Apr 11 2024	0.031	0.002	6.90%	0.03	0.032	0.029	3,394,848
Apr 10 2024	0.029	0.002	7.41%	0.028	0.029	0.027	1,409,134
Apr 09 2024	0.027	-0.001	-3.57%	0.029	0.029	0.027	1,174,017
Apr 08 2024	0.028	0.00	0.00%	0.028	0.028	0.028	0.00
Apr 05 2024	0.028	0.003	12.00%	0.026	0.028	0.026	1,943,323
Apr 04 2024	0.025	0.00	0.00%	0.027	0.027	0.025	1,970,972
Apr 03 2024	0.025	-0.001	-3.85%	0.026	0.026	0.025	886,430
Apr 02 2024	0.026	-0.001	-3.70%	0.027	0.0275	0.026	821,604
Mar 28 2024	0.027	0.002	8.00%	0.027	0.028	0.027	880,272

See More Historical Prices »

Delayed Upgrade Clock