ASX, ADT End of Day and Historical Share Prices []

14 Aug 2025

LAST: 6.090	CHANGE: 0.04	OPEN: 6.060	HIGH: 6.100	ASK: 6.100	VOLUME: 2.23M
LAST: 6.090	CHG(%): 0.66	PREV: 6.050	LOW: 5.990	BID: 5.970

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	6.060	6.100	5.990	6.090	2.23M
14 Aug 25	6.060	6.100	5.990	6.090	2.23M
13 Aug 25	6.010	6.130	5.970	6.050	2.45M
12 Aug 25	5.930	6.015	5.880	5.950	1.69M
11 Aug 25	6.000	6.060	5.880	5.960	1.97M
11 Aug 25	6.000	6.060	5.880	5.960	1.97M
08 Aug 25	6.040	6.100	6.020	6.050	1.55M
08 Aug 25	6.040	6.100	6.020	6.050	1.55M
07 Aug 25	5.940	6.010	5.900	5.980	1.17M
07 Aug 25	5.940	6.010	5.900	5.980	1.17M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

6.090