Adslot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.017	0.017	0.017	0.017	0.017	1,015,815
2022-04-21	0.017	0.017	0.017	0.017	0.017	70,122
2022-04-20	0.017	0.017	0.017	0.017	0.017	1,000,000
2022-04-19	0.017	0.017	0.017	0.017	0.017	13,409
2022-04-14	0.016	0.016	0.016	0.016	0.016	471,050
2022-04-13	0.017	0.017	0.017	0.017	0.017	17,000
2022-04-12	0.017	0.017	0.016	0.016	0.016	321,580
2022-04-11	0.017	0.017	0.017	0.017	0.017	0
2022-04-08	0.017	0.017	0.017	0.017	0.017	0
2022-04-07	0.017	0.017	0.017	0.017	0.017	0
2022-04-06	0.015	0.017	0.015	0.017	0.017	1,881,481
2022-04-05	0.017	0.017	0.015	0.015	0.015	2,625,579
2022-04-04	0.018	0.020	0.015	0.016	0.016	5,236,138
2022-04-01	0.017	0.017	0.017	0.017	0.017	136,805
2022-03-31	0.018	0.018	0.018	0.018	0.018	62,000
2022-03-30	0.019	0.019	0.019	0.019	0.019	0
2022-03-29	0.019	0.019	0.019	0.019	0.019	61,141
2022-03-28	0.019	0.019	0.019	0.019	0.019	42,333
2022-03-25	0.019	0.020	0.019	0.020	0.020	1,685,525
2022-03-24	0.018	0.018	0.018	0.018	0.018	0
2022-03-23	0.018	0.018	0.018	0.018	0.018	365,358
2022-03-22	0.018	0.019	0.018	0.019	0.019	9,601
2022-03-21	0.018	0.018	0.018	0.018	0.018	300,002
2022-03-18	0.017	0.017	0.017	0.017	0.017	0
2022-03-17	0.017	0.017	0.017	0.017	0.017	14,000
2022-03-16	0.017	0.017	0.017	0.017	0.017	0
2022-03-15	0.017	0.017	0.017	0.017	0.017	0
2022-03-14	0.019	0.019	0.017	0.017	0.017	1,506,159
2022-03-11	0.018	0.018	0.018	0.018	0.018	1,390
2022-03-10	0.019	0.019	0.018	0.018	0.018	100,002
2022-03-09	0.019	0.019	0.019	0.019	0.019	0
2022-03-08	0.018	0.019	0.018	0.019	0.019	4,708,456
2022-03-07	0.019	0.019	0.018	0.018	0.018	2,188,525
2022-03-04	0.019	0.019	0.019	0.019	0.019	750,000
2022-03-03	0.019	0.019	0.019	0.019	0.019	5,737
2022-03-02	0.019	0.022	0.019	0.022	0.022	40,002
2022-03-01	0.019	0.019	0.019	0.019	0.019	350,001
2022-02-28	0.019	0.019	0.019	0.019	0.019	1,416,481
2022-02-25	0.019	0.019	0.019	0.019	0.019	1,060,001
2022-02-24	0.017	0.021	0.017	0.019	0.019	2,962,614
2022-02-23	0.017	0.017	0.016	0.017	0.017	1,448,571
2022-02-22	0.017	0.017	0.016	0.017	0.017	2,851,526
2022-02-21	0.017	0.017	0.017	0.017	0.017	94,272
2022-02-18	0.017	0.018	0.017	0.018	0.018	3,060,501
2022-02-17	0.017	0.017	0.017	0.017	0.017	100,000
2022-02-16	0.018	0.018	0.018	0.018	0.018	159,588
2022-02-15	0.017	0.018	0.017	0.018	0.018	2,092,069
2022-02-14	0.018	0.019	0.018	0.018	0.018	169,914
2022-02-11	0.018	0.018	0.016	0.017	0.017	1,954,423
2022-02-10	0.020	0.020	0.019	0.019	0.019	1,480,863
2022-02-09	0.020	0.020	0.020	0.020	0.020	71,767
2022-02-08	0.020	0.020	0.020	0.020	0.020	0
2022-02-07	0.020	0.020	0.020	0.020	0.020	0
2022-02-04	0.020	0.020	0.020	0.020	0.020	348,001
2022-02-03	0.022	0.022	0.021	0.021	0.021	265,001
2022-02-02	0.021	0.022	0.020	0.020	0.020	398,231
2022-02-01	0.020	0.020	0.020	0.020	0.020	616,413
2022-01-31	0.020	0.020	0.019	0.019	0.019	361,604
2022-01-28	0.020	0.021	0.019	0.021	0.021	188,499
2022-01-27	0.020	0.020	0.018	0.018	0.018	64,598

← NewerPage 20 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.