Adslot Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.004	0.004	0.003	0.003	0.003	4,155
2023-09-21	0.004	0.004	0.004	0.004	0.004	0
2023-09-20	0.004	0.004	0.004	0.004	0.004	0
2023-09-19	0.004	0.004	0.004	0.004	0.004	0
2023-09-18	0.004	0.004	0.004	0.004	0.004	440,000
2023-09-15	0.004	0.004	0.004	0.004	0.004	2,308,645
2023-09-14	0.004	0.004	0.003	0.003	0.003	450,022
2023-09-13	0.004	0.004	0.004	0.004	0.004	20,223
2023-09-12	0.003	0.003	0.003	0.003	0.003	0
2023-09-11	0.004	0.004	0.003	0.003	0.003	190,080
2023-09-08	0.004	0.004	0.004	0.004	0.004	0
2023-09-07	0.004	0.004	0.004	0.004	0.004	157,500
2023-09-06	0.004	0.004	0.004	0.004	0.004	1,838
2023-09-05	0.004	0.004	0.003	0.003	0.003	412,571
2023-09-04	0.004	0.004	0.004	0.004	0.004	990,909
2023-09-01	0.004	0.004	0.004	0.004	0.004	5,344,750
2023-08-31	0.005	0.005	0.004	0.004	0.004	259,389
2023-08-30	0.004	0.004	0.004	0.004	0.004	0
2023-08-29	0.005	0.005	0.004	0.004	0.004	15,729
2023-08-28	0.005	0.005	0.004	0.004	0.004	160,650
2023-08-25	0.005	0.005	0.005	0.005	0.005	0
2023-08-24	0.005	0.005	0.005	0.005	0.005	0
2023-08-23	0.005	0.005	0.005	0.005	0.005	1,707,829
2023-08-22	0.005	0.005	0.005	0.005	0.005	152,140
2023-08-21	0.004	0.004	0.004	0.004	0.004	0
2023-08-18	0.004	0.005	0.004	0.004	0.004	102,846
2023-08-17	0.004	0.004	0.004	0.004	0.004	1,214,288
2023-08-16	0.005	0.005	0.005	0.005	0.005	94,444
2023-08-15	0.004	0.004	0.004	0.004	0.004	1,511
2023-08-14	0.004	0.005	0.004	0.005	0.005	3,451,880
2023-08-11	0.004	0.004	0.004	0.004	0.004	1,338,701
2023-08-10	0.004	0.004	0.004	0.004	0.004	3,252,601
2023-08-09	0.004	0.004	0.004	0.004	0.004	157,648
2023-08-08	0.004	0.005	0.004	0.005	0.005	56,000
2023-08-07	0.004	0.004	0.004	0.004	0.004	0
2023-08-04	0.004	0.004	0.004	0.004	0.004	2,801,168
2023-08-03	0.004	0.004	0.004	0.004	0.004	1,150,032
2023-08-02	0.004	0.004	0.004	0.004	0.004	3,473,647
2023-08-01	0.004	0.004	0.004	0.004	0.004	4,140,406
2023-07-31	0.004	0.005	0.004	0.004	0.004	5,198,763
2023-07-28	0.003	0.004	0.003	0.004	0.004	118,546
2023-07-27	0.004	0.004	0.004	0.004	0.004	5,265,941
2023-07-26	0.003	0.003	0.003	0.003	0.003	8,695
2023-07-25	0.003	0.003	0.003	0.003	0.003	76,840
2023-07-24	0.003	0.003	0.003	0.003	0.003	143,039
2023-07-21	0.003	0.003	0.003	0.003	0.003	0
2023-07-20	0.004	0.004	0.003	0.003	0.003	1,755,289
2023-07-19	0.004	0.004	0.004	0.004	0.004	142,887
2023-07-18	0.004	0.004	0.004	0.004	0.004	4,287
2023-07-17	0.003	0.003	0.003	0.003	0.003	0
2023-07-14	0.003	0.003	0.003	0.003	0.003	0
2023-07-13	0.003	0.003	0.003	0.003	0.003	0
2023-07-12	0.003	0.004	0.003	0.003	0.003	2,787,376
2023-07-11	0.003	0.003	0.003	0.003	0.003	0
2023-07-10	0.003	0.003	0.003	0.003	0.003	0
2023-07-07	0.004	0.004	0.003	0.003	0.003	65,351
2023-07-06	0.004	0.004	0.003	0.004	0.004	12,615
2023-07-05	0.003	0.003	0.003	0.003	0.003	0
2023-07-04	0.003	0.003	0.003	0.003	0.003	0
2023-07-03	0.003	0.003	0.003	0.003	0.003	0

← NewerPage 14 of 22 · 1,265 trading daysOlder →

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.