AD1 Holdings Limited (AD1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:01AM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 17 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 16 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 15 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 428,226 |
| 12 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 395,598 |
| 11 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 701 |
| 10 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,090,301 |
| 09 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 08 Apr 2024 | 0.0090 | 0.0160 | 0.0090 | 0.0090 | 0.0090 | 5,283,958 |
| 05 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 813,486 |
| 04 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 03 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 546 |
| 02 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 28 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 62 |
| 27 Mar 2024 | 0.0070 | 0.0110 | 0.0070 | 0.0090 | 0.0090 | 1,011,000 |
| 26 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 25 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 366,800 |
| 22 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 21 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 13,200 |
| 20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 13 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 12 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 66,800 |
| 08 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 370,000 |
| 07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,828,290 |
| 26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 552,662 |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,000 |
| 22 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 19 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 16 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 14 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 524,730 |
| 13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,139,365 |
| 12 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 09 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 07 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 231,984 |
| 06 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 05 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 02 Feb 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 600,000 |
| 01 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,178 |
| 31 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
| 30 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 972,612 |
| 29 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 25 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,000 |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 80,000 |
| 19 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 18 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 17 Jan 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 2,091,588 |
| 16 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 238,803 |
| 15 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 12 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10 |
| 10 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 78,096 |
| 09 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
| 08 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 05 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 02 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,101 |
| 29 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 84,001 |
| 28 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 27 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 22 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 40,000 |
| 21 Dec 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 106,839 |
| 20 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 19 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 18 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,102 |
| 15 Dec 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 832,217 |
| 14 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 249,800 |
| 13 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 11 Dec 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 392,761 |
| 08 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 07 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 145,103 |
| 06 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 71,434 |
| 05 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
| 04 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 13,500 |
| 30 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 325,895 |
| 29 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 27 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Nov 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 74,105 |
| *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.