Adslot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.009	0.011	0.009	0.011	0.011	5,360,000
2022-07-15	0.011	0.011	0.010	0.010	0.010	1,836,389
2022-07-14	0.011	0.011	0.011	0.011	0.011	458,427
2022-07-13	0.011	0.011	0.011	0.011	0.011	4,200,000
2022-07-12	0.010	0.010	0.010	0.010	0.010	0
2022-07-11	0.010	0.010	0.010	0.010	0.010	0
2022-07-08	0.010	0.010	0.010	0.010	0.010	3,302,652
2022-07-07	0.010	0.010	0.010	0.010	0.010	4,683,347
2022-07-06	0.011	0.011	0.011	0.011	0.011	100,000
2022-07-05	0.010	0.010	0.010	0.010	0.010	500,000
2022-07-04	0.010	0.010	0.010	0.010	0.010	549,999
2022-07-01	0.010	0.012	0.010	0.010	0.010	14,449,553
2022-06-30	0.010	0.012	0.010	0.012	0.012	2,339,187
2022-06-29	0.012	0.012	0.009	0.012	0.012	4,241,854
2022-06-28	0.011	0.012	0.011	0.012	0.012	858,100
2022-06-27	0.011	0.011	0.011	0.011	0.011	943,906
2022-06-24	0.011	0.011	0.011	0.011	0.011	1,435,900
2022-06-23	0.011	0.011	0.011	0.011	0.011	963,060
2022-06-22	0.012	0.012	0.012	0.012	0.012	0
2022-06-21	0.012	0.012	0.012	0.012	0.012	275,000
2022-06-20	0.013	0.013	0.011	0.012	0.012	1,224,981
2022-06-17	0.011	0.012	0.010	0.012	0.012	927,449
2022-06-16	0.013	0.013	0.012	0.012	0.012	104,000
2022-06-15	0.011	0.012	0.011	0.012	0.012	957,357
2022-06-14	0.013	0.013	0.011	0.013	0.013	1,364,561
2022-06-10	0.013	0.014	0.013	0.013	0.013	1,507,342
2022-06-09	0.014	0.016	0.014	0.016	0.016	142,405
2022-06-08	0.014	0.014	0.014	0.014	0.014	388,002
2022-06-07	0.015	0.015	0.014	0.014	0.014	511,000
2022-06-06	0.015	0.016	0.015	0.016	0.016	437,523
2022-06-03	0.015	0.015	0.014	0.015	0.015	1,542,195
2022-06-02	0.015	0.015	0.015	0.015	0.015	0
2022-06-01	0.015	0.015	0.015	0.015	0.015	429,900
2022-05-31	0.015	0.015	0.015	0.015	0.015	208,737
2022-05-30	0.015	0.015	0.015	0.015	0.015	0
2022-05-27	0.015	0.015	0.015	0.015	0.015	978,484
2022-05-26	0.014	0.014	0.014	0.014	0.014	9,499
2022-05-25	0.014	0.014	0.014	0.014	0.014	9,500
2022-05-24	0.014	0.014	0.014	0.014	0.014	50,018
2022-05-23	0.015	0.015	0.014	0.015	0.015	637,845
2022-05-20	0.015	0.015	0.015	0.015	0.015	352,900
2022-05-19	0.015	0.016	0.015	0.016	0.016	817,924
2022-05-18	0.015	0.015	0.015	0.015	0.015	60,000
2022-05-17	0.016	0.016	0.015	0.015	0.015	1,230,800
2022-05-16	0.015	0.017	0.015	0.017	0.017	521,904
2022-05-13	0.016	0.016	0.016	0.016	0.016	100,000
2022-05-12	0.017	0.017	0.016	0.016	0.016	731,550
2022-05-11	0.017	0.017	0.017	0.017	0.017	0
2022-05-10	0.017	0.017	0.017	0.017	0.017	2,063,629
2022-05-09	0.017	0.017	0.016	0.016	0.016	1,121,940
2022-05-06	0.017	0.018	0.017	0.018	0.018	1,020,760
2022-05-05	0.018	0.018	0.018	0.018	0.018	100,000
2022-05-04	0.017	0.017	0.017	0.017	0.017	67,413
2022-05-03	0.017	0.017	0.017	0.017	0.017	0
2022-05-02	0.017	0.017	0.017	0.017	0.017	109,112
2022-04-29	0.017	0.017	0.017	0.017	0.017	0
2022-04-28	0.017	0.017	0.017	0.017	0.017	0
2022-04-27	0.017	0.017	0.016	0.017	0.017	2,073,284
2022-04-26	0.017	0.017	0.017	0.017	0.017	77,856
2022-04-22	0.017	0.017	0.017	0.017	0.017	1,015,815

← NewerPage 19 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.