Adslot Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,234,901 |
| 2024-03-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 102,100 |
| 2024-03-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,679,000 |
| 2024-03-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,000,000 |
| 2024-03-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,741,081 |
| 2024-02-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,000,000 |
| 2024-02-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,730,567 |
| 2024-02-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,780,005 |
| 2024-02-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 6,632,355 |
| 2024-02-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,142,767 |
| 2024-02-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 7,086,018 |
| 2024-02-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 400,000 |
| 2024-02-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 400,000 |
| 2024-02-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 20,228,659 |
| 2024-02-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-02-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 11,498,828 |
| 2024-01-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 101,112 |
| 2024-01-25 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 300,000 |
| 2024-01-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,001,084 |
| 2024-01-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 17,269,261 |
| 2024-01-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 5,000,707 |
| 2024-01-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,500,000 |
| 2024-01-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2024-01-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 2,500,002 |
| 2023-12-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 695,016 |
| 2023-12-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 250,000 |
| 2023-12-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-18 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 10,000,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.