Adslot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.006	0.006	0.006	0.006	0.006	1,000,000
2023-03-31	0.006	0.007	0.006	0.007	0.007	1,000,152
2023-03-30	0.006	0.007	0.006	0.007	0.007	8,073
2023-03-29	0.007	0.007	0.007	0.007	0.007	105,721
2023-03-28	0.006	0.007	0.006	0.007	0.007	500,001
2023-03-27	0.006	0.006	0.006	0.006	0.006	18,067
2023-03-24	0.006	0.006	0.006	0.006	0.006	908,822
2023-03-23	0.006	0.007	0.006	0.006	0.006	2,453,831
2023-03-22	0.007	0.007	0.006	0.007	0.007	2,606,845
2023-03-21	0.007	0.007	0.007	0.007	0.007	395,999
2023-03-20	0.008	0.008	0.008	0.008	0.008	0
2023-03-17	0.007	0.008	0.007	0.008	0.008	562,766
2023-03-16	0.007	0.007	0.006	0.007	0.007	2,609,561
2023-03-15	0.008	0.008	0.008	0.008	0.008	0
2023-03-14	0.007	0.008	0.007	0.008	0.008	774,000
2023-03-13	0.008	0.008	0.008	0.008	0.008	184,380
2023-03-10	0.008	0.008	0.008	0.008	0.008	10,204
2023-03-09	0.007	0.009	0.007	0.008	0.008	3,478,158
2023-03-08	0.007	0.008	0.007	0.008	0.008	1,272,003
2023-03-07	0.008	0.008	0.008	0.008	0.008	300,000
2023-03-06	0.008	0.008	0.008	0.008	0.008	140,000
2023-03-03	0.009	0.009	0.009	0.009	0.009	0
2023-03-02	0.009	0.009	0.009	0.009	0.009	100,000
2023-03-01	0.009	0.009	0.009	0.009	0.009	0
2023-02-28	0.008	0.009	0.008	0.009	0.009	1,461,725
2023-02-27	0.007	0.008	0.007	0.008	0.008	1,536,594
2023-02-24	0.008	0.008	0.008	0.008	0.008	0
2023-02-23	0.008	0.008	0.008	0.008	0.008	0
2023-02-22	0.008	0.008	0.008	0.008	0.008	594,562
2023-02-21	0.008	0.008	0.008	0.008	0.008	0
2023-02-20	0.008	0.008	0.008	0.008	0.008	1,181,868
2023-02-17	0.008	0.008	0.008	0.008	0.008	30,000
2023-02-16	0.008	0.008	0.008	0.008	0.008	1,556,375
2023-02-15	0.009	0.009	0.009	0.009	0.009	1,851,213
2023-02-14	0.008	0.009	0.008	0.008	0.008	264,269
2023-02-13	0.009	0.009	0.009	0.009	0.009	97,749
2023-02-10	0.010	0.010	0.009	0.009	0.009	2,127,301
2023-02-09	0.011	0.011	0.011	0.011	0.011	0
2023-02-08	0.010	0.011	0.010	0.011	0.011	550,000
2023-02-07	0.009	0.009	0.009	0.009	0.009	1,473,683
2023-02-06	0.010	0.010	0.009	0.009	0.009	245,380
2023-02-03	0.010	0.010	0.010	0.010	0.010	1,005,362
2023-02-02	0.010	0.010	0.010	0.010	0.010	902,451
2023-02-01	0.010	0.010	0.010	0.010	0.010	2,414,116
2023-01-31	0.009	0.009	0.009	0.009	0.009	215,496
2023-01-30	0.008	0.009	0.007	0.009	0.009	3,143,238
2023-01-27	0.008	0.008	0.008	0.008	0.008	14,858
2023-01-25	0.008	0.008	0.008	0.008	0.008	0
2023-01-24	0.009	0.009	0.008	0.008	0.008	446,949
2023-01-23	0.009	0.009	0.009	0.009	0.009	0
2023-01-20	0.009	0.009	0.009	0.009	0.009	486,575
2023-01-19	0.009	0.009	0.008	0.008	0.008	2,316,181
2023-01-18	0.009	0.009	0.009	0.009	0.009	36,300
2023-01-17	0.009	0.009	0.008	0.009	0.009	852,254
2023-01-16	0.010	0.010	0.010	0.010	0.010	0
2023-01-13	0.010	0.010	0.009	0.010	0.010	1,616,711
2023-01-12	0.010	0.010	0.010	0.010	0.010	283,386
2023-01-11	0.009	0.010	0.009	0.010	0.010	1,531,254
2023-01-10	0.010	0.010	0.010	0.010	0.010	7,000
2023-01-09	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 16 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.