Adslot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.010	0.010	0.010	0.010	0.010	1,000,000
2022-10-10	0.011	0.011	0.010	0.010	0.010	275,000
2022-10-07	0.010	0.010	0.010	0.010	0.010	200,000
2022-10-06	0.010	0.011	0.010	0.011	0.011	1,481,570
2022-10-05	0.011	0.011	0.011	0.011	0.011	0
2022-10-04	0.011	0.011	0.011	0.011	0.011	0
2022-10-03	0.011	0.011	0.011	0.011	0.011	0
2022-09-30	0.011	0.011	0.011	0.011	0.011	0
2022-09-29	0.011	0.011	0.011	0.011	0.011	0
2022-09-28	0.011	0.011	0.011	0.011	0.011	0
2022-09-27	0.012	0.012	0.011	0.011	0.011	2,269,674
2022-09-26	0.012	0.012	0.012	0.012	0.012	244,035
2022-09-23	0.013	0.013	0.012	0.013	0.013	342,201
2022-09-21	0.014	0.014	0.014	0.014	0.014	5,000
2022-09-20	0.014	0.014	0.014	0.014	0.014	20,205
2022-09-19	0.012	0.014	0.012	0.013	0.013	525,612
2022-09-16	0.013	0.013	0.013	0.013	0.013	682,492
2022-09-15	0.013	0.013	0.012	0.013	0.013	717,600
2022-09-14	0.012	0.012	0.011	0.012	0.012	400,713
2022-09-13	0.012	0.012	0.012	0.012	0.012	481,687
2022-09-12	0.012	0.012	0.012	0.012	0.012	600,206
2022-09-09	0.011	0.011	0.011	0.011	0.011	197,540
2022-09-08	0.011	0.011	0.011	0.011	0.011	315,590
2022-09-07	0.011	0.011	0.011	0.011	0.011	0
2022-09-06	0.011	0.011	0.011	0.011	0.011	901
2022-09-05	0.011	0.011	0.011	0.011	0.011	0
2022-09-02	0.011	0.011	0.011	0.011	0.011	1,305,132
2022-09-01	0.011	0.011	0.010	0.010	0.010	2,800,192
2022-08-31	0.012	0.012	0.011	0.011	0.011	210,121
2022-08-30	0.014	0.014	0.011	0.011	0.011	1,805,046
2022-08-29	0.013	0.014	0.013	0.014	0.014	519,394
2022-08-26	0.013	0.013	0.013	0.013	0.013	0
2022-08-25	0.013	0.013	0.013	0.013	0.013	417,351
2022-08-24	0.012	0.014	0.012	0.013	0.013	2,252,296
2022-08-23	0.011	0.011	0.011	0.011	0.011	324,526
2022-08-22	0.013	0.013	0.012	0.012	0.012	1,381,497
2022-08-19	0.010	0.015	0.010	0.013	0.013	12,657,872
2022-08-18	0.009	0.009	0.009	0.009	0.009	611,550
2022-08-17	0.009	0.010	0.009	0.010	0.010	411,486
2022-08-16	0.011	0.011	0.010	0.010	0.010	2,241,593
2022-08-15	0.010	0.011	0.010	0.010	0.010	611,907
2022-08-12	0.011	0.011	0.011	0.011	0.011	124,360
2022-08-11	0.011	0.011	0.010	0.010	0.010	1,108,308
2022-08-10	0.010	0.010	0.010	0.010	0.010	0
2022-08-09	0.010	0.010	0.010	0.010	0.010	2,963,311
2022-08-08	0.010	0.011	0.010	0.010	0.010	5,070,732
2022-08-05	0.011	0.011	0.010	0.010	0.010	900,000
2022-08-04	0.011	0.011	0.011	0.011	0.011	5,500
2022-08-03	0.011	0.011	0.010	0.010	0.010	784,953
2022-08-02	0.011	0.012	0.011	0.012	0.012	488,590
2022-08-01	0.011	0.011	0.011	0.011	0.011	75,032
2022-07-29	0.013	0.013	0.011	0.011	0.011	2,176,847
2022-07-28	0.012	0.015	0.012	0.014	0.014	1,400,000
2022-07-27	0.011	0.012	0.010	0.011	0.011	1,350,018
2022-07-26	0.012	0.012	0.012	0.012	0.012	0
2022-07-25	0.014	0.014	0.012	0.012	0.012	588,501
2022-07-22	0.013	0.013	0.013	0.013	0.013	0
2022-07-21	0.013	0.013	0.013	0.013	0.013	179,863
2022-07-20	0.011	0.013	0.011	0.013	0.013	5,495,864
2022-07-19	0.010	0.011	0.010	0.011	0.011	177,555

← NewerPage 18 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.