Adslot Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.001	0.001	0.001	0.001	0.001	2,021
2026-02-04	0.001	0.002	0.001	0.002	0.002	23,003,650
2026-02-03	0.002	0.002	0.002	0.002	0.002	0
2026-02-02	0.002	0.002	0.002	0.002	0.002	7,361
2026-01-30	0.001	0.002	0.001	0.002	0.002	187,935
2026-01-29	0.001	0.001	0.001	0.001	0.001	0
2026-01-28	0.001	0.001	0.001	0.001	0.001	0
2026-01-27	0.001	0.001	0.001	0.001	0.001	22,532
2026-01-23	0.001	0.001	0.001	0.001	0.001	0
2026-01-22	0.001	0.001	0.001	0.001	0.001	2,255,000
2026-01-21	0.001	0.001	0.001	0.001	0.001	245,000
2026-01-20	0.001	0.001	0.001	0.001	0.001	385,768
2026-01-19	0.001	0.001	0.001	0.001	0.001	300,000
2026-01-16	0.001	0.001	0.001	0.001	0.001	149,666
2026-01-15	0.001	0.001	0.001	0.001	0.001	0
2026-01-14	0.001	0.001	0.001	0.001	0.001	0
2026-01-13	0.001	0.001	0.001	0.001	0.001	0
2026-01-12	0.001	0.001	0.001	0.001	0.001	1,000,000
2026-01-09	0.001	0.001	0.001	0.001	0.001	1,616,167
2026-01-08	0.001	0.001	0.001	0.001	0.001	3,524,198
2026-01-07	0.001	0.001	0.001	0.001	0.001	0
2026-01-06	0.001	0.001	0.001	0.001	0.001	0
2026-01-05	0.001	0.001	0.001	0.001	0.001	500,000
2026-01-02	0.001	0.001	0.001	0.001	0.001	2,500,324
2025-12-31	0.001	0.001	0.001	0.001	0.001	6,000,000
2025-12-30	0.001	0.001	0.001	0.001	0.001	0
2025-12-29	0.001	0.001	0.001	0.001	0.001	22,866
2025-12-24	0.001	0.001	0.001	0.001	0.001	5,000
2025-12-23	0.001	0.001	0.001	0.001	0.001	0
2025-12-22	0.001	0.001	0.001	0.001	0.001	1,000
2025-12-19	0.001	0.001	0.001	0.001	0.001	0
2025-12-18	0.001	0.001	0.001	0.001	0.001	324
2025-12-17	0.001	0.001	0.001	0.001	0.001	0
2025-12-16	0.001	0.001	0.001	0.001	0.001	17,979
2025-12-15	0.001	0.001	0.001	0.001	0.001	0
2025-12-12	0.001	0.001	0.001	0.001	0.001	497,334
2025-12-11	0.001	0.001	0.001	0.001	0.001	0
2025-12-10	0.001	0.001	0.001	0.001	0.001	0
2025-12-09	0.001	0.001	0.001	0.001	0.001	0
2025-12-08	0.001	0.001	0.001	0.001	0.001	9,814
2025-12-05	0.001	0.001	0.001	0.001	0.001	2,002,000
2025-12-04	0.001	0.001	0.001	0.001	0.001	145,100
2025-12-03	0.001	0.001	0.001	0.001	0.001	0
2025-12-02	0.001	0.001	0.001	0.001	0.001	4,900
2025-12-01	0.001	0.001	0.001	0.001	0.001	0
2025-11-28	0.001	0.001	0.001	0.001	0.001	0
2025-11-27	0.001	0.001	0.001	0.001	0.001	150,000
2025-11-26	0.001	0.001	0.001	0.001	0.001	0
2025-11-25	0.001	0.001	0.001	0.001	0.001	0
2025-11-24	0.001	0.001	0.001	0.001	0.001	810,472
2025-11-21	0.001	0.001	0.001	0.001	0.001	0
2025-11-20	0.001	0.001	0.001	0.001	0.001	0
2025-11-19	0.001	0.001	0.001	0.001	0.001	400,000
2025-11-18	0.001	0.001	0.001	0.001	0.001	0
2025-11-17	0.001	0.001	0.001	0.001	0.001	99,666
2025-11-14	0.001	0.001	0.001	0.001	0.001	0
2025-11-13	0.001	0.001	0.001	0.001	0.001	334
2025-11-12	0.001	0.001	0.001	0.001	0.001	0
2025-11-11	0.001	0.001	0.001	0.001	0.001	0
2025-11-10	0.001	0.001	0.001	0.001	0.001	1,000,000

← NewerPage 4 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.