Adslot Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,765 |
| 2023-12-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-12-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 189,995 |
| 2023-12-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 201,554 |
| 2023-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-12-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-11-30 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 14,933,927 |
| 2023-11-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,368,168 |
| 2023-11-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,355,217 |
| 2023-11-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 55,084 |
| 2023-11-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,158,308 |
| 2023-11-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,575,000 |
| 2023-11-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 123 |
| 2023-11-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,125,000 |
| 2023-11-14 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,129,329 |
| 2023-11-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 17,039,707 |
| 2023-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-11-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 8,024,412 |
| 2023-10-31 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,247,206 |
| 2023-10-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 250,000 |
| 2023-10-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-10-26 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 1,675,038 |
| 2023-10-25 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2023-10-24 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 18,254 |
| 2023-10-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 421,255 |
| 2023-10-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-10-17 | 0.005 | 0.005 | 0.003 | 0.003 | 0.003 | 2,453,893 |
| 2023-10-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-10-13 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-10-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-10-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-10-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 826,860 |
| 2023-10-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-10-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,200,000 |
| 2023-10-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 10 |
| 2023-10-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-10-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 630,000 |
| 2023-10-02 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 6,878 |
| 2023-09-29 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 197,506 |
| 2023-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,439,030 |
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.