Australia markets close in 18 minutes

AD1 Holdings Limited (AD1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0170-0.0030 (-15.00%)
As of 11:51AM AEDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.01600.01800.01600.01700.0170126,886
03 Oct 20220.02000.02000.02000.02000.0200180,400
30 Sept 20220.02300.02400.02300.02400.024024,188
29 Sept 20220.02400.02400.02400.02400.0240140,000
28 Sept 20220.02200.02200.02200.02200.022084,329
27 Sept 20220.02000.02200.02000.02000.0200287,534
26 Sept 20220.02300.02300.02200.02200.022031,500
23 Sept 20220.02300.02300.02300.02300.0230199,999
21 Sept 20220.02300.02400.02300.02300.0230211,979
20 Sept 20220.02500.02600.02500.02600.0260200,000
19 Sept 20220.02500.02500.02500.02500.025073,021
16 Sept 20220.02700.02800.02500.02500.0250561,111
15 Sept 20220.02700.02700.02700.02700.027021,668
14 Sept 20220.02600.02700.02600.02700.0270579,000
13 Sept 20220.02400.02600.02400.02600.0260285,800
12 Sept 20220.02700.02700.02500.02500.0250649,400
09 Sept 20220.02700.02800.02300.02800.02801,841,016
08 Sept 20220.02900.02900.02700.02800.0280859,480
07 Sept 20220.02700.02900.02700.02900.0290451,769
06 Sept 20220.02700.02700.02700.02700.0270-
05 Sept 20220.02600.02700.02600.02700.0270861,178
02 Sept 20220.02700.02700.02600.02700.0270874,856
01 Sept 20220.02700.02700.02500.02700.02702,081,457
31 Aug 20220.02600.02900.02600.02700.02707,583,023
30 Aug 20220.01800.02500.01800.02500.02504,463,760
29 Aug 20220.01700.01700.01700.01700.0170-
26 Aug 20220.01700.01700.01700.01700.0170-
25 Aug 20220.01700.01700.01700.01700.0170200,000
24 Aug 20220.01900.01900.01700.01700.0170738,800
23 Aug 20220.01900.01900.01900.01900.019034,154
22 Aug 20220.02100.02100.01900.01900.019090,860
19 Aug 20220.02100.02100.02100.02100.0210223,894
18 Aug 20220.02300.02300.02100.02100.0210431,710
17 Aug 20220.02300.02300.02300.02300.023086,956
16 Aug 20220.02100.02100.02100.02100.0210716,499
15 Aug 20220.02200.02200.02100.02100.02102,673,294
12 Aug 20220.02100.02200.02000.02000.02002,799,339
11 Aug 20220.02100.02100.02100.02100.0210-
10 Aug 20220.02200.02200.02100.02100.021079,304
09 Aug 20220.02100.02100.02100.02100.0210696
08 Aug 20220.02100.02100.02100.02100.0210-
05 Aug 20220.02100.02100.02100.02100.021011
04 Aug 20220.01900.02100.01900.02100.0210262,590
03 Aug 20220.01900.01900.01900.01900.0190-
02 Aug 20220.01900.01900.01900.01900.0190250,000
01 Aug 20220.01900.01900.01700.01700.017074,999
29 July 20220.02000.02000.02000.02000.0200119,300
28 July 20220.02000.02000.02000.02000.02001,593
27 July 20220.02000.02000.02000.02000.0200-
26 July 20220.02000.02000.02000.02000.0200-
25 July 20220.02000.02000.02000.02000.020074,783
22 July 20220.01800.01900.01800.01800.0180179,464
21 July 20220.02000.02000.02000.02000.020030,000
20 July 20220.02000.02000.02000.02000.0200199,252
19 July 20220.01700.01700.01700.01700.017029,470
18 July 20220.01500.01500.01500.01500.0150-
15 July 20220.01500.01500.01500.01500.0150-
14 July 20220.01500.01500.01500.01500.0150-
13 July 20220.01500.01500.01500.01500.0150-
12 July 20220.01600.01600.01500.01500.0150598,385
11 July 20220.01200.01200.01200.01200.0120-
08 July 20220.01200.01200.01200.01200.012013,000
07 July 20220.01200.01200.01200.01200.0120-
06 July 20220.01200.01200.01200.01200.0120-
05 July 20220.01200.01200.01200.01200.0120-
04 July 20220.01200.01200.01200.01200.0120-
01 July 20220.01200.01200.01200.01200.0120200,000
30 June 20220.01400.01400.01200.01200.012060,300
29 June 20220.01400.01400.01400.01400.0140-
28 June 20220.01400.01400.01400.01400.0140666,666
27 June 20220.01200.01200.01200.01200.0120177,580
24 June 20220.01200.01200.01200.01200.012058
23 June 20220.01200.01200.01050.01200.0120926,629
22 June 20220.01400.01400.01100.01100.01101,055,161
21 June 20220.01300.01300.01200.01200.012059,573
20 June 20220.01300.01300.01300.01300.0130-
17 June 20220.01200.01300.01100.01300.01301,019,257
16 June 20220.01200.01200.01200.01200.0120-
15 June 20220.01200.01200.01200.01200.0120400,000
14 June 20220.01300.01300.01100.01100.0110390,775
10 June 20220.01300.01400.01300.01400.01401,997,492
09 June 20220.01400.01400.01400.01400.014050,000
08 June 20220.01600.01600.01300.01300.01301,025,000
07 June 20220.01400.01400.01400.01400.0140500,000
06 June 20220.01600.01600.01600.01600.0160312,125
03 June 20220.01800.01800.01400.01400.01403,981,482
02 June 20220.01800.01800.01800.01800.018040,000
01 June 20220.01700.01700.01700.01700.0170-
31 May 20220.01700.01700.01700.01700.0170-
30 May 20220.01700.01700.01700.01700.0170-
27 May 20220.01700.01700.01700.01700.017012,000
26 May 20220.01700.01700.01700.01700.0170600,000
25 May 20220.01700.01700.01700.01700.0170-
24 May 20220.01700.01750.01700.01700.0170152,339
23 May 20220.01900.01900.01900.01900.0190100,000
20 May 20220.01900.01900.01700.01700.01701,386,199
19 May 20220.01900.01900.01900.01900.0190450,000
18 May 20220.01800.01800.01800.01800.01801,101
17 May 20220.01800.01800.01800.01800.0180188,277
16 May 20220.01800.01800.01800.01800.018056
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...