Adslot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.010	0.010	0.009	0.009	0.009	16,521
2023-01-05	0.009	0.009	0.009	0.009	0.009	0
2023-01-04	0.009	0.009	0.009	0.009	0.009	98,825
2023-01-03	0.009	0.009	0.009	0.009	0.009	0
2022-12-30	0.009	0.009	0.009	0.009	0.009	202,160
2022-12-29	0.009	0.009	0.009	0.009	0.009	0
2022-12-28	0.010	0.010	0.009	0.009	0.009	1,865,581
2022-12-23	0.010	0.010	0.010	0.010	0.010	70,000
2022-12-22	0.010	0.010	0.010	0.010	0.010	810,000
2022-12-21	0.010	0.010	0.010	0.010	0.010	0
2022-12-20	0.010	0.010	0.010	0.010	0.010	420,000
2022-12-19	0.010	0.010	0.010	0.010	0.010	985,210
2022-12-16	0.010	0.010	0.010	0.010	0.010	1,532,310
2022-12-15	0.010	0.010	0.009	0.009	0.009	978,600
2022-12-14	0.010	0.010	0.010	0.010	0.010	75,833
2022-12-13	0.010	0.010	0.010	0.010	0.010	80,000
2022-12-12	0.010	0.010	0.010	0.010	0.010	77,143
2022-12-09	0.010	0.010	0.009	0.009	0.009	585,046
2022-12-08	0.010	0.011	0.010	0.011	0.011	397,322
2022-12-07	0.011	0.011	0.011	0.011	0.011	342,560
2022-12-06	0.011	0.011	0.011	0.011	0.011	52,727
2022-12-05	0.012	0.012	0.011	0.011	0.011	1,706,085
2022-12-02	0.012	0.012	0.011	0.011	0.011	100,000
2022-12-01	0.013	0.013	0.013	0.013	0.013	0
2022-11-30	0.013	0.013	0.013	0.013	0.013	0
2022-11-29	0.013	0.013	0.013	0.013	0.013	0
2022-11-28	0.013	0.013	0.013	0.013	0.013	0
2022-11-25	0.013	0.013	0.013	0.013	0.013	50,000
2022-11-24	0.013	0.013	0.013	0.013	0.013	0
2022-11-23	0.013	0.013	0.013	0.013	0.013	35,300
2022-11-22	0.013	0.013	0.013	0.013	0.013	8,522
2022-11-21	0.013	0.013	0.013	0.013	0.013	100,000
2022-11-18	0.012	0.013	0.012	0.013	0.013	538,264
2022-11-17	0.013	0.013	0.012	0.012	0.012	338,000
2022-11-16	0.013	0.013	0.013	0.013	0.013	186,133
2022-11-15	0.013	0.013	0.013	0.013	0.013	0
2022-11-14	0.013	0.013	0.013	0.013	0.013	991,157
2022-11-11	0.014	0.014	0.014	0.014	0.014	1,200,000
2022-11-10	0.013	0.013	0.013	0.013	0.013	810,700
2022-11-09	0.014	0.014	0.014	0.014	0.014	18,668
2022-11-08	0.012	0.013	0.012	0.013	0.013	64,309
2022-11-07	0.013	0.014	0.013	0.013	0.013	1,321,000
2022-11-04	0.012	0.013	0.012	0.013	0.013	250,000
2022-11-03	0.012	0.012	0.012	0.012	0.012	0
2022-11-02	0.012	0.012	0.012	0.012	0.012	1,002,000
2022-11-01	0.011	0.012	0.010	0.012	0.012	1,015,423
2022-10-31	0.010	0.012	0.010	0.011	0.011	2,366,154
2022-10-28	0.009	0.010	0.009	0.010	0.010	625,000
2022-10-27	0.009	0.009	0.009	0.009	0.009	5,000
2022-10-26	0.010	0.010	0.010	0.010	0.010	704,000
2022-10-25	0.010	0.010	0.010	0.010	0.010	0
2022-10-24	0.010	0.010	0.010	0.010	0.010	0
2022-10-21	0.010	0.010	0.010	0.010	0.010	500,000
2022-10-20	0.010	0.010	0.010	0.010	0.010	1,400,000
2022-10-19	0.011	0.011	0.011	0.011	0.011	0
2022-10-18	0.010	0.011	0.010	0.011	0.011	875,000
2022-10-17	0.011	0.011	0.011	0.011	0.011	1,176
2022-10-14	0.011	0.011	0.011	0.011	0.011	50,077
2022-10-13	0.010	0.010	0.010	0.010	0.010	0
2022-10-12	0.010	0.010	0.010	0.010	0.010	166,150

← NewerPage 17 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.