Australia markets open in 4 hours 26 minutes

AD1 Holdings Limited (AD1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00900.0000 (0.00%)
At close: 12:59PM AEDT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.00900.00900.00900.00900.0090549,999
08 Feb 20230.00900.00900.00900.00900.0090549,999
07 Feb 20230.00900.00900.00900.00900.0090395,867
06 Feb 20230.00900.00900.00900.00900.0090977,435
03 Feb 20230.01000.01000.01000.01000.0100-
02 Feb 20230.01000.01000.01000.01000.0100171,301
01 Feb 20230.01000.01000.01000.01000.0100100,000
31 Jan 20230.01000.01000.01000.01000.010018,330
30 Jan 20230.01000.01000.00900.00900.00901,928,700
27 Jan 20230.01000.01000.01000.01000.010030,000
25 Jan 20230.01000.01000.01000.01000.0100742,658
24 Jan 20230.01100.01100.01100.01100.0110-
23 Jan 20230.01100.01100.01100.01100.0110590,000
20 Jan 20230.01100.01100.01000.01000.0100188,482
19 Jan 20230.01200.01200.01200.01200.0120401
18 Jan 20230.01200.01200.01200.01200.0120-
17 Jan 20230.01200.01200.01200.01200.0120100,000
16 Jan 20230.01000.01100.01000.01100.0110693,890
13 Jan 20230.01000.01000.01000.01000.010080,000
12 Jan 20230.01000.01000.01000.01000.0100-
11 Jan 20230.01000.01000.01000.01000.0100-
10 Jan 20230.01000.01000.01000.01000.0100-
09 Jan 20230.01000.01000.01000.01000.0100-
06 Jan 20230.01000.01000.01000.01000.0100-
05 Jan 20230.01000.01000.01000.01000.0100-
04 Jan 20230.01000.01000.01000.01000.0100-
03 Jan 20230.01000.01000.01000.01000.0100-
30 Dec 20220.01000.01000.01000.01000.0100-
29 Dec 20220.01000.01000.01000.01000.0100-
28 Dec 20220.01000.01000.01000.01000.0100-
23 Dec 20220.01050.01050.01000.01000.0100247,272
22 Dec 20220.01000.01100.01000.01100.0110175,000
21 Dec 20220.00900.00900.00900.00900.009064,889
20 Dec 20220.01100.01100.00900.01000.0100504,966
19 Dec 20220.01100.01100.01100.01100.0110-
16 Dec 20220.01300.01300.01100.01100.011025,748
15 Dec 20220.01300.01300.01300.01300.013035,000
14 Dec 20220.01300.01300.01300.01300.0130-
13 Dec 20220.01300.01300.01300.01300.0130265,000
12 Dec 20220.01550.01550.01500.01500.015048,378
09 Dec 20220.01500.01500.01500.01500.015025,000
08 Dec 20220.01500.01500.01500.01500.0150-
07 Dec 20220.01500.01500.01500.01500.0150-
06 Dec 20220.01500.01500.01500.01500.0150-
05 Dec 20220.01500.01500.01500.01500.0150-
02 Dec 20220.01500.01500.01500.01500.0150-
01 Dec 20220.01500.01500.01500.01500.0150191,070
30 Nov 20220.01500.01500.01500.01500.0150-
29 Nov 20220.01500.01500.01500.01500.015028,383
28 Nov 20220.01500.01500.01500.01500.0150-
25 Nov 20220.01700.01700.01500.01500.0150315,721
24 Nov 20220.01700.01700.01700.01700.0170-
23 Nov 20220.01700.01700.01700.01700.017035,000
22 Nov 20220.01600.01600.01500.01500.0150300,799
21 Nov 20220.01600.01600.01600.01600.01603,000
18 Nov 20220.01600.01600.01600.01600.0160-
17 Nov 20220.01600.01600.01600.01600.0160-
16 Nov 20220.01600.01600.01600.01600.0160-
15 Nov 20220.01600.01600.01600.01600.0160-
14 Nov 20220.01600.01600.01600.01600.0160108,470
11 Nov 20220.01600.01600.01600.01600.0160-
10 Nov 20220.01900.01900.01600.01600.0160600,000
09 Nov 20220.02000.02000.02000.02000.020030,555
08 Nov 20220.01700.01800.01600.01800.0180988,490
07 Nov 20220.01600.01600.01500.01500.0150137,749
04 Nov 20220.01700.01700.01600.01600.0160639,646
03 Nov 20220.01800.01800.01700.01800.0180155,206
02 Nov 20220.01800.01800.01800.01800.0180-
01 Nov 20220.01800.01800.01800.01800.018029,742
31 Oct 20220.01900.01900.01900.01900.019060,109
28 Oct 20220.01900.01900.01900.01900.019044,522
27 Oct 20220.01900.01900.01900.01900.0190212,491
26 Oct 20220.01700.01700.01700.01700.0170-
25 Oct 20220.01700.01700.01700.01700.0170-
24 Oct 20220.01800.01800.01700.01700.0170220,466
21 Oct 20220.01800.01800.01800.01800.0180-
20 Oct 20220.01800.01800.01800.01800.0180129,917
19 Oct 20220.01800.01800.01800.01800.0180-
18 Oct 20220.01800.01800.01800.01800.0180381,888
17 Oct 20220.02000.02000.02000.02000.0200-
14 Oct 20220.01800.02000.01800.02000.0200151,886
13 Oct 20220.02100.02100.02100.02100.0210-
12 Oct 20220.02100.02100.02100.02100.0210-
11 Oct 20220.02100.02100.02100.02100.0210-
10 Oct 20220.02100.02100.02100.02100.02105,714
07 Oct 20220.02000.02100.02000.02100.0210408,573
06 Oct 20220.02100.02100.02100.02100.0210-
05 Oct 20220.02400.02400.02100.02100.0210438,835
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...