InvestSMART

Adslot Ltd (ASX: ADJ) - Share Price

Current share price for ADJ : $0.022 0.001 (4.76%)+

Adslot Ltd's current share price is $0.02. This constitutes a share price movement of 15.79% when compared to its closing share price of $0.02 seven days ago. Relative to today's opening stock price, the ADJ stock price is up 0.001 or 4.76%.

ADJ Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement

ADJ Share Price History

Date Open High Low Close Volume Daily Movement
27 Feb 2019 0.04 0.04 0.04 0.04 306,998 0 (0%)
26 Feb 2019 0.041 0.041 0.04 0.04 270,834 -0.001 (-2.44%)
25 Feb 2019 0.043 0.043 0.043 0.043 0 0 (0%)
22 Feb 2019 0.043 0.043 0.043 0.043 0 0 (0%)
21 Feb 2019 0.043 0.044 0.042 0.043 784,918 0 (0%)
20 Feb 2019 0.045 0.045 0.043 0.045 514,251 0 (0%)
19 Feb 2019 0.044 0.044 0.044 0.044 145,455 0 (0%)
18 Feb 2019 0.044 0.044 0.044 0.044 794,959 0 (0%)
15 Feb 2019 0.046 0.047 0.043 0.043 932,374 -0.003 (-6.52%)
14 Feb 2019 0.044 0.044 0.044 0.044 20,000 0 (0%)
13 Feb 2019 0.043 0.044 0.043 0.044 2,850,196 0.001 (2.33%)
12 Feb 2019 0.04 0.043 0.04 0.043 28,535 0.003 (7.50%)
11 Feb 2019 0.042 0.042 0.04 0.041 493,842 -0.001 (-2.38%)
8 Feb 2019 0.041 0.042 0.041 0.042 348,574 0.001 (2.44%)
7 Feb 2019 0.043 0.044 0.041 0.042 680,490 -0.001 (-2.33%)
6 Feb 2019 0.041 0.042 0.041 0.042 168,994 0.001 (2.44%)
5 Feb 2019 0.042 0.043 0.041 0.042 1,285,287 0 (0%)
4 Feb 2019 0.042 0.043 0.042 0.043 100,000 0.001 (2.38%)
1 Feb 2019 0.041 0.041 0.04 0.041 2,018,559 0 (0%)
31 Jan 2019 0.044 0.044 0.039 0.04 2,379,505 -0.004 (-9.09%)
30 Jan 2019 0.045 0.045 0.045 0.045 0 0 (0%)
29 Jan 2019 0.045 0.045 0.045 0.045 106,700 0 (0%)
25 Jan 2019 0.045 0.045 0.045 0.045 200,000 0 (0%)
24 Jan 2019 0.048 0.048 0.047 0.047 87,430 -0.001 (-2.08%)
23 Jan 2019 0.046 0.048 0.046 0.048 63,248 0.002 (4.35%)

301 - 325 of 1916 results

Page 13 of 77

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.