Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
62,695.90
+3,213.16(+5.40%)
CMC Crypto 200
1,360.40
+83.42(+6.53%)

AdAlta Limited (1AD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0270

-0.0010

(-3.57%)

At close: 01:13PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0270	0.0270	0.0270	0.0270	0.0270	269,805
02 May 2024	-	-	-	-	-	-
01 May 2024	0.0280	0.0280	0.0280	0.0280	0.0280	103,000
30 Apr 2024	0.0280	0.0290	0.0280	0.0290	0.0290	285,755
29 Apr 2024	0.0290	0.0290	0.0270	0.0280	0.0280	1,166,410
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
24 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	62,033
23 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	409,175
22 Apr 2024	0.0280	0.0290	0.0280	0.0285	0.0285	713,393
19 Apr 2024	0.0290	0.0300	0.0280	0.0290	0.0290	847,358
18 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	45,559
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0270	0.0290	0.0270	0.0290	0.0290	32,135
15 Apr 2024	0.0280	0.0280	0.0270	0.0280	0.0280	279,961
12 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	756,071
11 Apr 2024	0.0300	0.0310	0.0290	0.0310	0.0310	340,150
10 Apr 2024	0.0280	0.0290	0.0270	0.0290	0.0290	283,336
09 Apr 2024	0.0290	0.0290	0.0270	0.0280	0.0280	853,963
08 Apr 2024	0.0320	0.0350	0.0290	0.0290	0.0290	7,003,078
05 Apr 2024	0.0260	0.0290	0.0260	0.0290	0.0290	651,790
04 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	274,582
03 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	252,430
02 Apr 2024	0.0280	0.0280	0.0260	0.0260	0.0260	479,791
28 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	350,715
27 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	357,750
26 Mar 2024	0.0260	0.0270	0.0250	0.0260	0.0260	690,577
25 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	1,047,926
22 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	300,000
21 Mar 2024	0.0250	0.0260	0.0250	0.0260	0.0260	104,000
20 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	490,705
19 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	836,682
18 Mar 2024	0.0250	0.0260	0.0240	0.0240	0.0240	267,772
15 Mar 2024	0.0260	0.0260	0.0250	0.0260	0.0260	1,224,095
14 Mar 2024	0.0270	0.0270	0.0260	0.0260	0.0260	203,921
13 Mar 2024	0.0280	0.0280	0.0260	0.0270	0.0270	2,376,993
12 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	1,173,195
11 Mar 2024	0.0290	0.0310	0.0290	0.0300	0.0300	1,251,836
08 Mar 2024	0.0290	0.0300	0.0240	0.0290	0.0290	8,373,903
07 Mar 2024	0.0290	0.0300	0.0260	0.0260	0.0260	8,058,695
06 Mar 2024	0.0260	0.0410	0.0260	0.0270	0.0270	58,959,375
05 Mar 2024	0.0220	0.0240	0.0220	0.0240	0.0240	289,554
04 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	302,144
01 Mar 2024	0.0245	0.0250	0.0240	0.0240	0.0240	1,310,743
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	151,250
27 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	240,927
26 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	134,250
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	61,540
21 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	190,665
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	-	-	-	-	-	-
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	51,125
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	204,375
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
31 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	9,780
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	137,328
23 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	67,047
22 Jan 2024	0.0240	0.0240	0.0230	0.0240	0.0240	151,298
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	432,000
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	225,000
11 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	90,833
10 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	157,500
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
08 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	44,208
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	218,000
03 Jan 2024	0.0250	0.0250	0.0230	0.0230	0.0230	290,160
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	84,256
29 Dec 2023	0.0250	0.0250	0.0240	0.0250	0.0250	179,500
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	80,000
21 Dec 2023	0.0240	0.0250	0.0240	0.0250	0.0250	37,900
20 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	590,000
19 Dec 2023	0.0250	0.0260	0.0240	0.0250	0.0250	1,443,500
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	24,256
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	0.0240	0.0250	0.0240	0.0240	0.0240	359,896
11 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	200,000
08 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	10,416
07 Dec 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,695.90+3,213.16(+5.40%)

CMC Crypto 2001,360.40+83.42(+6.53%)

AdAlta Limited (1AD.XA)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
62,695.90
+3,213.16(+5.40%)

CMC Crypto 200
1,360.40
+83.42(+6.53%)