AD1 Holdings Limited (AD1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:05AM AEST. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 296,925 |
| 03 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 30 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,250,381 |
| 27 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 25 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,234 |
| 24 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
| 23 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 20 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 255,657 |
| 19 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 18 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 740,016 |
| 17 Sept 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,349,910 |
| 16 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 189,950 |
| 13 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,150 |
| 11 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 10 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,000 |
| 09 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,189,950 |
| 05 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 82,106 |
| 02 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 Aug 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,494,598 |
| 28 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 37,353 |
| 27 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 22 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 400,000 |
| 20 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 970,810 |
| 19 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 315,000 |
| 16 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 62,624 |
| 15 Aug 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,166,600 |
| 14 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 473,000 |
| 13 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,958,390 |
| 12 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,200 |
| 09 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,207,810 |
| 08 Aug 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 5,186,305 |
| 07 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 06 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 05 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 02 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 01 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 31 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 597,910 |
| 30 July 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0070 | 0.0070 | 322,263 |
| 29 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 26 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 25 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 22 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,065,836 |
| 19 July 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 1,049,333 |
| 18 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 709,000 |
| 17 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 791,502 |
| 16 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 15 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 12 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 11 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 10 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 308,573 |
| 08 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 05 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 117,466 |
| 03 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 02 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 482,534 |
| 01 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 28 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 537,581 |
| 27 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 7,100,000 |
| 26 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 492,999 |
| 25 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 286,801 |
| 24 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 370,000 |
| 21 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 398,750 |
| 20 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 150,000 |
| 19 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 11,500 |
| 18 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 36,801 |
| 17 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 14 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 276,765 |
| 13 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 75,000 |
| 12 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 11 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 89,668 |
| 07 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 182,286 |
| 06 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 81,882 |
| 05 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 150,000 |
| 04 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 03 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 617,000 |
| 31 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 30 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 29 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 28 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 97,988 |
| 27 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 24 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 156,042 |
| 23 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 22 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 224,703 |
| 21 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 20 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 116,747 |
| 17 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.