Get our best money-saving hacks and pro tips now

AD1 Holdings Limited (AD1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

As of 11:06AM AEDT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	112,688
24 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	112,688
23 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	845,100
22 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
21 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Mar 2023	0.0070	0.0070	0.0060	0.0060	0.0060	525,100
17 Mar 2023	0.0060	0.0070	0.0060	0.0070	0.0070	769,829
16 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	216,152
15 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	16,845
14 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
10 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	93,453
08 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	350,000
06 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
01 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Feb 2023	0.0080	0.0080	0.0070	0.0080	0.0080	387,433
27 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	400,000
16 Feb 2023	0.0060	0.0080	0.0060	0.0080	0.0080	404,681
15 Feb 2023	0.0070	0.0080	0.0070	0.0070	0.0070	910,532
14 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,871,264
10 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1
09 Feb 2023	0.0090	0.0090	0.0080	0.0080	0.0080	415,224
08 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	549,999
07 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	395,867
06 Feb 2023	0.0090	0.0090	0.0090	0.0090	0.0090	977,435
03 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	171,301
01 Feb 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
31 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	18,330
30 Jan 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,928,700
27 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
25 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	742,658
24 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Jan 2023	0.0110	0.0110	0.0110	0.0110	0.0110	590,000
20 Jan 2023	0.0110	0.0110	0.0100	0.0100	0.0100	188,482
19 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	401
18 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Jan 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
16 Jan 2023	0.0100	0.0110	0.0100	0.0110	0.0110	693,890
13 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
12 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
10 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Dec 2022	0.0105	0.0105	0.0100	0.0100	0.0100	247,272
22 Dec 2022	0.0100	0.0110	0.0100	0.0110	0.0110	175,000
21 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	64,889
20 Dec 2022	0.0110	0.0110	0.0090	0.0100	0.0100	504,966
19 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Dec 2022	0.0130	0.0130	0.0110	0.0110	0.0110	25,748
15 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	35,000
14 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 Dec 2022	0.0130	0.0130	0.0130	0.0130	0.0130	265,000
12 Dec 2022	0.0155	0.0155	0.0150	0.0150	0.0150	48,378
09 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
08 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
06 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Dec 2022	0.0150	0.0150	0.0150	0.0150	0.0150	191,070
30 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	28,383
28 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Nov 2022	0.0170	0.0170	0.0150	0.0150	0.0150	315,721
24 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
23 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	35,000
22 Nov 2022	0.0160	0.0160	0.0150	0.0150	0.0150	300,799
21 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	3,000
18 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	108,470
11 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Nov 2022	0.0190	0.0190	0.0160	0.0160	0.0160	600,000
09 Nov 2022	0.0200	0.0200	0.0200	0.0200	0.0200	30,555
08 Nov 2022	0.0170	0.0180	0.0160	0.0180	0.0180	988,490
07 Nov 2022	0.0160	0.0160	0.0150	0.0150	0.0150	137,749
04 Nov 2022	0.0170	0.0170	0.0160	0.0160	0.0160	639,646
03 Nov 2022	0.0180	0.0180	0.0170	0.0180	0.0180	155,206
02 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,155.20+17.60(+0.25%)

ASX 2006,970.70+15.50(+0.22%)

AUD/USD0.6649+0.0001(+0.01%)

OIL69.260.00(0.00%)

GOLD1,976.10-7.70(-0.39%)

Bitcoin AUD41,925.39+394.44(+0.95%)

Get our best money-saving hacks and pro tips now

AD1 Holdings Limited (AD1.AX)

ALL ORDS
7,155.20
+17.60(+0.25%)

ASX 200
6,970.70
+15.50(+0.22%)

AUD/USD
0.6649
+0.0001(+0.01%)

OIL
69.26
0.00(0.00%)

GOLD
1,976.10
-7.70(-0.39%)

Bitcoin AUD
41,925.39
+394.44(+0.95%)