Adslot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.003	0.003	0.003	0.003	0.003	315,000
2023-06-29	0.003	0.003	0.003	0.003	0.003	0
2023-06-28	0.003	0.003	0.002	0.003	0.003	5,146,326
2023-06-27	0.003	0.003	0.003	0.003	0.003	23,468,132
2023-06-26	0.003	0.004	0.003	0.004	0.004	6,626,378
2023-06-23	0.004	0.004	0.004	0.004	0.004	90,000
2023-06-22	0.004	0.004	0.003	0.003	0.003	613,716
2023-06-21	0.003	0.003	0.003	0.003	0.003	0
2023-06-20	0.003	0.003	0.003	0.003	0.003	180,000
2023-06-19	0.004	0.004	0.004	0.004	0.004	200,000
2023-06-16	0.004	0.004	0.004	0.004	0.004	901,250
2023-06-15	0.004	0.004	0.003	0.003	0.003	899,925
2023-06-14	0.004	0.004	0.004	0.004	0.004	2,689,201
2023-06-13	0.003	0.003	0.003	0.003	0.003	3,319,500
2023-06-09	0.004	0.004	0.003	0.003	0.003	515,426
2023-06-08	0.003	0.003	0.003	0.003	0.003	0
2023-06-07	0.003	0.003	0.003	0.003	0.003	0
2023-06-06	0.003	0.004	0.003	0.003	0.003	18,110,345
2023-06-05	0.004	0.004	0.004	0.004	0.004	0
2023-06-02	0.003	0.005	0.003	0.004	0.004	1,876,785
2023-06-01	0.004	0.004	0.004	0.004	0.004	2,092,011
2023-05-31	0.004	0.004	0.004	0.004	0.004	1,415,905
2023-05-30	0.004	0.004	0.004	0.004	0.004	109,193
2023-05-29	0.004	0.004	0.004	0.004	0.004	1,109,142
2023-05-26	0.004	0.004	0.004	0.004	0.004	0
2023-05-25	0.004	0.004	0.004	0.004	0.004	1,419,703
2023-05-24	0.004	0.004	0.004	0.004	0.004	0
2023-05-23	0.004	0.004	0.004	0.004	0.004	0
2023-05-22	0.004	0.004	0.004	0.004	0.004	578,839
2023-05-19	0.004	0.004	0.004	0.004	0.004	0
2023-05-18	0.004	0.004	0.004	0.004	0.004	400,000
2023-05-17	0.004	0.004	0.004	0.004	0.004	1,527,900
2023-05-16	0.004	0.004	0.004	0.004	0.004	5,222,503
2023-05-15	0.005	0.005	0.005	0.005	0.005	500,000
2023-05-12	0.005	0.005	0.005	0.005	0.005	448,467
2023-05-11	0.006	0.006	0.006	0.006	0.006	136,930
2023-05-10	0.005	0.005	0.004	0.004	0.004	533,070
2023-05-09	0.005	0.005	0.005	0.005	0.005	0
2023-05-08	0.005	0.005	0.005	0.005	0.005	3,225,000
2023-05-05	0.005	0.006	0.005	0.006	0.006	2,475,000
2023-05-04	0.006	0.006	0.006	0.006	0.006	0
2023-05-03	0.005	0.006	0.005	0.006	0.006	700,000
2023-05-02	0.005	0.006	0.004	0.006	0.006	3,048,915
2023-05-01	0.005	0.006	0.005	0.006	0.006	1,717,956
2023-04-28	0.006	0.006	0.006	0.006	0.006	2,495,903
2023-04-27	0.006	0.006	0.006	0.006	0.006	2,064,162
2023-04-26	0.006	0.006	0.006	0.006	0.006	0
2023-04-24	0.006	0.006	0.006	0.006	0.006	0
2023-04-21	0.006	0.006	0.006	0.006	0.006	1,290,263
2023-04-20	0.005	0.006	0.005	0.006	0.006	1,301,203
2023-04-19	0.006	0.006	0.005	0.006	0.006	1,400,275
2023-04-18	0.005	0.005	0.004	0.005	0.005	12,716,456
2023-04-17	0.005	0.005	0.004	0.004	0.004	2,852,867
2023-04-14	0.006	0.006	0.005	0.005	0.005	600,080
2023-04-13	0.005	0.006	0.005	0.005	0.005	1,350,250
2023-04-12	0.005	0.005	0.005	0.005	0.005	2,207,326
2023-04-11	0.006	0.006	0.005	0.006	0.006	3,623,023
2023-04-06	0.006	0.006	0.006	0.006	0.006	5,000
2023-04-05	0.006	0.006	0.006	0.006	0.006	400,000
2023-04-04	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 15 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.