ASX · 1AD · stock
AdAlta Limited (1AD) stock price history
Every ASX trading session of AdAlta Limited from Aug 22, 2016 to Sep 28, 2026: 2,558 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1AD adjusted close, 2016 to 2026
- A$0.3072
- All time high, 2018
- A$0.0080
- 52 week high, A$0.0020 low
- 2,558
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
1AD key facts
- AdAlta Limited (1AD) closed at A$0.0035 on Sep 28, 2026 on ASX.
- 1AD's all time high close is A$0.3072, set on Mar 5, 2018; its all time low close is A$0.0020 on May 28, 2025.
- 1AD's 52 week range is A$0.0020 to A$0.0080.
- 1AD returned +75.0% over the year to Sep 28, 2026 and -95.4% over five years.
- Over ten years 1AD returned -98%, -32.8% a year compounded.
- 1AD's deepest drawdown was -99.3% from Mar 6, 2018 to May 28, 2025.
- DataCedar holds 2,558 daily sessions of 1AD history from Aug 22, 2016 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
1AD price chart, 2016 to 2026
1AD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.7% |
| 3 months | +16.7% |
| 6 months | -12.5% |
| Year to date | +16.7% |
| 1 year | +75.0% |
| 3 years | -80.2% |
| 5 years | -95.4% |
| 10 years | -98.1% |
| Since Aug 22, 2016 | -98.4% |
| Compound annual growth, 10.1 years | -33.7% |
1AD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3072 on Mar 5, 2018
- All time low close
- A$0.0020 on May 28, 2025
- 52 week high
- A$0.0080 on Jan 7, 2026
- 52 week low
- A$0.0020 on Oct 1, 2025
- Deepest drawdown
- -99.3% from Mar 6, 2018 to May 28, 2025, not yet recovered
- Best single session
- +66.7% on Jan 5, 2026
- Worst single session
- -33.3% on May 28, 2025
- Volatility, 1 year annualised
- 193.4%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2017, +47%
- Worst calendar year
- 2025, -78%
1AD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Aug 22, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0040 | A$0.0080 | A$0.0030 | A$0.0035 | +16.7% | 848.1M | 188 |
| 2025 | A$0.0134 | A$0.0151 | A$0.0020 | A$0.0030 | -77.7% | 1B | 253 |
| 2024 | A$0.0210 | A$0.0344 | A$0.0109 | A$0.0134 | -33.3% | 302.3M | 254 |
| 2023 | A$0.0370 | A$0.0403 | A$0.0143 | A$0.0202 | -41.5% | 97.1M | 252 |
| 2022 | A$0.0697 | A$0.0764 | A$0.0344 | A$0.0344 | -48.8% | 54.5M | 251 |
| 2021 | A$0.1081 | A$0.2204 | A$0.0599 | A$0.0672 | -35.4% | 131.7M | 254 |
| 2020 | A$0.0939 | A$0.1539 | A$0.0327 | A$0.1040 | +10.7% | 161.8M | 255 |
| 2019 | A$0.1812 | A$0.2127 | A$0.0694 | A$0.0939 | -48.2% | 29.3M | 253 |
| 2018 | A$0.1969 | A$0.3151 | A$0.1733 | A$0.1812 | -8.0% | 9.9M | 253 |
| 2017 | A$0.1300 | A$0.2560 | A$0.1300 | A$0.1969 | +47.1% | 9.9M | 252 |
| 2016 | A$0.2403 | A$0.2442 | A$0.1300 | A$0.1339 | n/a | 4.9M | 93 |
1AD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0035 | +16.7% |
| August 2026 | A$0.0030 | 0.0% |
| July 2026 | A$0.0030 | 0.0% |
| June 2026 | A$0.0030 | -33.3% |
| May 2026 | A$0.0045 | -10.0% |
| April 2026 | A$0.0050 | +11.1% |
| March 2026 | A$0.0045 | +12.5% |
| February 2026 | A$0.0040 | -20.0% |
| January 2026 | A$0.0050 | +66.7% |
| December 2025 | A$0.0030 | 0.0% |
| November 2025 | A$0.0030 | -14.3% |
| October 2025 | A$0.0035 | +75.0% |
About the 1AD data
Daily bars. 2,558 sessions from Aug 22, 2016 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 22, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1AD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
1AD share price history
