News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cardano AUD (ADA-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

0.461277

+0.004570

(+1.00%)

As of 03:58PM UTC. Market open.

Time period:

29 Nov 2021 - 29 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2022	0.460919	0.463683	0.458352	0.461277	0.461277	309,437,856
28 Nov 2022	-	-	-	-	-	-
27 Nov 2022	0.464809	0.474631	0.464953	0.465557	0.465557	250,168,424
26 Nov 2022	0.466528	0.476814	0.462473	0.464805	0.464805	305,283,970
25 Nov 2022	0.467697	0.469373	0.455796	0.466582	0.466582	304,210,046
24 Nov 2022	0.471843	0.475081	0.463418	0.467754	0.467754	327,383,916
23 Nov 2022	0.469301	0.474630	0.466214	0.471820	0.471820	483,209,379
22 Nov 2022	0.460867	0.476182	0.449997	0.469209	0.469209	457,240,580
21 Nov 2022	0.467294	0.469525	0.450304	0.460903	0.460903	608,772,107
20 Nov 2022	0.492162	0.495489	0.466529	0.467305	0.467305	361,544,587
19 Nov 2022	0.488723	0.496918	0.484013	0.492160	0.492160	239,783,662
18 Nov 2022	0.485784	0.494268	0.481733	0.488727	0.488727	334,490,088
17 Nov 2022	0.493275	0.495585	0.481415	0.485769	0.485769	356,318,053
16 Nov 2022	0.497779	0.509769	0.481681	0.493217	0.493217	415,468,183
15 Nov 2022	0.495844	0.510895	0.493531	0.497845	0.497845	461,005,275
14 Nov 2022	0.493088	0.508995	0.473862	0.495808	0.495808	724,117,895
13 Nov 2022	0.505864	0.514345	0.488613	0.493095	0.493095	605,878,852
12 Nov 2022	0.529456	0.530852	0.504890	0.505808	0.505808	581,209,148
11 Nov 2022	0.558484	0.565792	0.513351	0.529110	0.529110	887,832,506
10 Nov 2022	0.494323	0.571872	0.488764	0.558498	0.558498	2,049,027,614
09 Nov 2022	0.571462	0.577440	0.486351	0.494236	0.494236	2,249,545,065
08 Nov 2022	0.624381	0.632005	0.544909	0.571266	0.571266	2,181,873,974
07 Nov 2022	0.625821	0.641489	0.622086	0.624420	0.624420	856,846,996
06 Nov 2022	0.660194	0.665651	0.625882	0.625882	0.625882	770,064,173
05 Nov 2022	0.652204	0.674837	0.651044	0.660172	0.660172	1,085,430,667
04 Nov 2022	0.619249	0.658065	0.617365	0.652205	0.652205	1,407,679,302
03 Nov 2022	0.609113	0.629654	0.607814	0.619286	0.619286	707,832,264
02 Nov 2022	0.627504	0.631986	0.601228	0.609139	0.609139	1,169,694,140
01 Nov 2022	0.633876	0.643474	0.626517	0.627530	0.627530	707,255,736
31 Oct 2022	0.634344	0.648887	0.623662	0.633950	0.633950	889,280,115
30 Oct 2022	0.654690	0.656711	0.625122	0.634371	0.634371	902,333,028
29 Oct 2022	0.630746	0.679429	0.627242	0.654557	0.654557	1,333,432,389
28 Oct 2022	0.602540	0.640472	0.593068	0.630744	0.630744	964,012,174
27 Oct 2022	0.621182	0.635321	0.601949	0.602579	0.602579	1,114,770,897
26 Oct 2022	0.629099	0.630674	0.620576	0.621153	0.621153	1,172,835,772
25 Oct 2022	0.565540	0.647566	0.566939	0.629594	0.629594	1,903,803,319
24 Oct 2022	0.568514	0.578878	0.562871	0.565571	0.565571	616,205,288
23 Oct 2022	0.550954	0.570005	0.545468	0.568519	0.568519	618,922,244
22 Oct 2022	0.548960	0.555013	0.540883	0.550970	0.550970	542,261,655
21 Oct 2022	0.542262	0.549714	0.532266	0.548928	0.548928	807,603,938
20 Oct 2022	0.558829	0.567682	0.537824	0.542267	0.542267	792,377,284
19 Oct 2022	0.573054	0.573499	0.558142	0.558811	0.558811	687,275,675
18 Oct 2022	0.591261	0.593673	0.569358	0.572940	0.572940	689,941,910
17 Oct 2022	0.595070	0.597193	0.588718	0.591266	0.591266	572,046,283
16 Oct 2022	0.586922	0.602586	0.586922	0.595087	0.595087	541,869,354
15 Oct 2022	0.591821	0.595883	0.584131	0.586811	0.586811	563,901,205
14 Oct 2022	0.599890	0.614090	0.584073	0.591824	0.591824	908,431,289
13 Oct 2022	0.607625	0.607616	0.558981	0.599904	0.599904	1,682,666,722
12 Oct 2022	0.623461	0.630624	0.603143	0.607589	0.607589	749,992,136
11 Oct 2022	0.638186	0.638186	0.617868	0.623393	0.623393	1,033,840,536
10 Oct 2022	0.662103	0.669305	0.638271	0.638290	0.638290	829,531,646
09 Oct 2022	0.662257	0.663585	0.659404	0.662132	0.662132	438,653,874
08 Oct 2022	0.665917	0.669854	0.659620	0.662169	0.662169	464,377,911
07 Oct 2022	0.668308	0.670819	0.662218	0.666021	0.666021	648,010,334
06 Oct 2022	0.662214	0.669767	0.665610	0.668300	0.668300	668,967,503
05 Oct 2022	0.669031	0.669148	0.660613	0.662225	0.662225	678,834,327
04 Oct 2022	0.658141	0.672616	0.654162	0.669013	0.669013	680,446,582
03 Oct 2022	0.653650	0.658789	0.651974	0.658133	0.658133	699,573,455
02 Oct 2022	0.672424	0.675564	0.652288	0.653633	0.653633	630,663,808
01 Oct 2022	0.678901	0.681718	0.670349	0.672438	0.672438	496,649,130
30 Sept 2022	0.673271	0.683358	0.672957	0.678878	0.678878	879,004,644
29 Sept 2022	0.672481	0.673331	0.663105	0.673251	0.673251	819,855,015
28 Sept 2022	0.686549	0.686881	0.666280	0.672454	0.672454	951,336,206
27 Sept 2022	0.690429	0.711222	0.682331	0.686717	0.686717	1,061,516,634
26 Sept 2022	0.683384	0.690204	0.675656	0.690333	0.690333	974,549,389
25 Sept 2022	0.689691	0.705229	0.676195	0.683214	0.683214	809,767,057
24 Sept 2022	0.706902	0.713359	0.689226	0.689693	0.689693	889,040,319
23 Sept 2022	0.690766	0.723924	0.688282	0.706888	0.706888	1,569,424,621
22 Sept 2022	0.666735	0.700003	0.661191	0.690788	0.690788	1,147,618,343
21 Sept 2022	0.660146	0.690616	0.652462	0.667164	0.667164	1,850,705,286
20 Sept 2022	0.673523	0.673182	0.655925	0.660068	0.660068	813,593,296
19 Sept 2022	0.665090	0.677432	0.650738	0.673465	0.673465	1,153,079,103
18 Sept 2022	0.724842	0.728607	0.661676	0.664945	0.664945	1,007,444,627
17 Sept 2022	0.705693	0.725786	0.704024	0.724939	0.724939	761,632,497
16 Sept 2022	0.696483	0.705558	0.682346	0.705552	0.705552	831,499,296
15 Sept 2022	0.712849	0.712661	0.693274	0.696394	0.696394	1,024,792,860
14 Sept 2022	0.688191	0.721810	0.686441	0.712853	0.712853	1,092,177,203
13 Sept 2022	0.727525	0.735229	0.687705	0.695561	0.695561	1,490,142,458
12 Sept 2022	0.744607	0.753450	0.723141	0.727599	0.727599	1,242,984,100
11 Sept 2022	0.748100	0.757990	0.734860	0.744608	0.744608	1,030,257,783
10 Sept 2022	0.734183	0.764331	0.724718	0.748162	0.748162	1,453,722,826
09 Sept 2022	0.708489	0.734323	0.707291	0.734297	0.734297	1,254,091,575
08 Sept 2022	0.709863	0.713451	0.691170	0.708520	0.708520	957,608,825
07 Sept 2022	0.688184	0.713049	0.678876	0.709874	0.709874	1,026,633,269
06 Sept 2022	0.732751	0.752854	0.688155	0.688266	0.688266	1,459,588,207
05 Sept 2022	0.741189	0.743255	0.711916	0.732795	0.732795	949,136,062
04 Sept 2022	0.705089	0.742454	0.699854	0.741066	0.741066	1,337,479,849
03 Sept 2022	0.667164	0.711614	0.666372	0.705112	0.705112	1,142,817,125
02 Sept 2022	0.673230	0.680857	0.661647	0.667201	0.667201	771,787,733
01 Sept 2022	0.654201	0.675331	0.647866	0.673253	0.673253	857,768,005
31 Aug 2022	0.659874	0.671609	0.652845	0.654183	0.654183	763,864,797
30 Aug 2022	0.652516	0.666007	0.641923	0.659737	0.659737	933,868,089
29 Aug 2022	0.626481	0.654572	0.622666	0.652467	0.652467	851,150,197
28 Aug 2022	0.652862	0.658207	0.626451	0.626451	0.626451	756,523,332
27 Aug 2022	0.625759	0.654424	0.621460	0.652839	0.652839	1,064,249,256
26 Aug 2022	0.667774	0.692314	0.621576	0.625504	0.625504	1,886,080,498
25 Aug 2022	0.663382	0.678357	0.663285	0.667831	0.667831	754,489,411
24 Aug 2022	0.672129	0.674605	0.658667	0.663383	0.663383	716,394,792
23 Aug 2022	0.670937	0.677477	0.651084	0.672165	0.672165	813,396,903
22 Aug 2022	0.674195	0.674195	0.637957	0.670882	0.670882	1,049,827,606
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,442.00+23.40(+0.32%)

AUD/USD0.6713+0.0055(+0.83%)

ASX 2007,253.30+24.20(+0.33%)

OIL78.58+1.34(+1.73%)

GOLD1,770.40+15.10(+0.86%)

Bitcoin AUD24,436.12+200.55(+0.83%)

News that makes you smarter and richer... For free.

Cardano AUD (ADA-AUD)

ALL ORDS
7,442.00
+23.40(+0.32%)

AUD/USD
0.6713
+0.0055(+0.83%)

ASX 200
7,253.30
+24.20(+0.33%)

OIL
78.58
+1.34(+1.73%)

GOLD
1,770.40
+15.10(+0.86%)

Bitcoin AUD
24,436.12
+200.55(+0.83%)