Adslot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.021	0.021	0.020	0.020	0.020	150,902
2022-01-24	0.021	0.021	0.021	0.021	0.021	0
2022-01-21	0.020	0.021	0.020	0.021	0.021	118,724
2022-01-20	0.020	0.020	0.020	0.020	0.020	275,880
2022-01-19	0.020	0.020	0.019	0.019	0.019	200,001
2022-01-18	0.020	0.020	0.020	0.020	0.020	328,109
2022-01-17	0.022	0.022	0.022	0.022	0.022	212,583
2022-01-14	0.020	0.023	0.019	0.023	0.023	530,001
2022-01-13	0.019	0.019	0.019	0.019	0.019	267,270
2022-01-12	0.020	0.020	0.019	0.019	0.019	1,821,314
2022-01-11	0.020	0.020	0.020	0.020	0.020	403,200
2022-01-10	0.021	0.021	0.020	0.020	0.020	344,399
2022-01-07	0.021	0.021	0.021	0.021	0.021	129,836
2022-01-06	0.021	0.021	0.020	0.020	0.020	397,841
2022-01-05	0.022	0.023	0.022	0.022	0.022	248,888
2022-01-04	0.023	0.023	0.021	0.022	0.022	1,021,996
2021-12-31	0.023	0.023	0.023	0.023	0.023	316,892
2021-12-30	0.023	0.023	0.023	0.023	0.023	612,513
2021-12-29	0.023	0.023	0.023	0.023	0.023	66,667
2021-12-24	0.023	0.023	0.023	0.023	0.023	107,758
2021-12-23	0.023	0.023	0.022	0.022	0.022	260,519
2021-12-22	0.023	0.023	0.023	0.023	0.023	150,000
2021-12-21	0.023	0.024	0.022	0.022	0.022	880,313
2021-12-20	0.023	0.024	0.023	0.024	0.024	260,800
2021-12-17	0.023	0.024	0.023	0.024	0.024	351,366
2021-12-16	0.023	0.023	0.023	0.023	0.023	0
2021-12-15	0.023	0.023	0.023	0.023	0.023	0
2021-12-14	0.024	0.024	0.023	0.023	0.023	200,000
2021-12-13	0.023	0.023	0.023	0.023	0.023	59,000
2021-12-10	0.024	0.024	0.024	0.024	0.024	25,000
2021-12-09	0.022	0.023	0.022	0.022	0.022	260,400
2021-12-08	0.025	0.025	0.022	0.022	0.022	4,663,300
2021-12-07	0.025	0.025	0.025	0.025	0.025	1,175,091
2021-12-06	0.027	0.027	0.027	0.027	0.027	17,275
2021-12-03	0.024	0.025	0.024	0.025	0.025	1,488,609
2021-12-02	0.024	0.025	0.024	0.025	0.025	40,000
2021-12-01	0.024	0.024	0.023	0.023	0.023	232,700
2021-11-30	0.023	0.024	0.023	0.023	0.023	404,413
2021-11-29	0.023	0.024	0.023	0.024	0.024	227,790
2021-11-26	0.026	0.026	0.025	0.025	0.025	503,500
2021-11-25	0.027	0.027	0.026	0.026	0.026	420,583
2021-11-24	0.027	0.027	0.027	0.027	0.027	535,546
2021-11-23	0.026	0.027	0.026	0.027	0.027	1,516,306
2021-11-22	0.025	0.026	0.025	0.025	0.025	501,900
2021-11-19	0.025	0.025	0.025	0.025	0.025	2,142,834
2021-11-18	0.025	0.025	0.025	0.025	0.025	500,002
2021-11-17	0.026	0.026	0.025	0.025	0.025	804,402
2021-11-16	0.026	0.026	0.026	0.026	0.026	369,170
2021-11-15	0.026	0.026	0.026	0.026	0.026	125,000
2021-11-12	0.026	0.026	0.026	0.026	0.026	962,602
2021-11-11	0.027	0.027	0.027	0.027	0.027	0
2021-11-10	0.027	0.027	0.026	0.027	0.027	340,507
2021-11-09	0.027	0.027	0.026	0.027	0.027	276,001
2021-11-08	0.027	0.027	0.026	0.027	0.027	684,632
2021-11-05	0.028	0.028	0.028	0.028	0.028	285,714
2021-11-04	0.028	0.028	0.028	0.028	0.028	0
2021-11-03	0.027	0.028	0.026	0.028	0.028	252,544
2021-11-02	0.027	0.027	0.027	0.027	0.027	545,037
2021-11-01	0.028	0.028	0.028	0.028	0.028	0
2021-10-29	0.028	0.028	0.028	0.028	0.028	440,000

← NewerPage 21 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.