Australia markets closed

American Diversified Holdings Corporation (ADHC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.00100.0000 (0.00%)
At close: 02:41PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.00100.00100.00100.00100.0010-
23 May 20240.00100.00120.00100.00100.00102,871,000
22 May 20240.00100.00110.00100.00100.0010498,971
21 May 20240.00120.00120.00120.00120.00124,862,500
20 May 20240.00100.00130.00100.00110.001114,329,908
17 May 20240.00100.00100.00100.00100.00102,316,765
16 May 20240.00090.00110.00090.00100.00102,874,000
15 May 20240.00090.00100.00090.00100.00101,737,625
14 May 20240.00100.00100.00090.00090.00092,929,274
13 May 20240.00100.00110.00090.00100.00106,507,308
10 May 20240.00090.00090.00090.00090.000933,783
09 May 20240.00100.00100.00100.00100.0010-
08 May 20240.00100.00100.00090.00100.0010376,640
07 May 20240.00100.00100.00090.00090.000917,200,000
06 May 20240.00100.00100.00090.00090.00092,176,923
03 May 20240.00100.00100.00100.00100.00101,515,000
02 May 20240.00110.00110.00100.00100.00107,104,200
01 May 20240.00110.00120.00100.00100.00105,275,132
30 Apr 20240.00120.00130.00110.00120.00122,331,245
29 Apr 20240.00110.00120.00110.00120.001210,409,224
26 Apr 20240.00110.00120.00110.00120.00122,100,000
25 Apr 20240.00120.00120.00110.00120.00121,761,676
24 Apr 20240.00150.00150.00120.00120.001247,649,700
23 Apr 20240.00130.00150.00130.00150.001517,992,945
22 Apr 20240.00130.00150.00130.00130.00138,030,333
19 Apr 20240.00140.00170.00130.00140.001428,401,556
18 Apr 20240.00120.00130.00110.00130.0013954,845
17 Apr 20240.00120.00130.00110.00130.00132,557,310
16 Apr 20240.00110.00120.00110.00120.00121,820,452
15 Apr 20240.00110.00110.00110.00110.00115,356,000
12 Apr 20240.00120.00120.00110.00110.0011127,856
11 Apr 20240.00120.00120.00110.00110.00118,430,004
10 Apr 20240.00110.00120.00110.00120.00121,176,591
09 Apr 20240.00110.00110.00110.00110.001155,255
08 Apr 20240.00130.00130.00110.00110.0011695,555
05 Apr 20240.00120.00120.00110.00120.00121,927,070
04 Apr 20240.00140.00140.00110.00120.00122,845,649
03 Apr 20240.00100.00140.00100.00110.001123,923,967
02 Apr 20240.00100.00110.00100.00110.00111,134,000
01 Apr 20240.00120.00120.00100.00100.00104,168,181
28 Mar 20240.00080.00120.00080.00100.001013,724,344
27 Mar 20240.00090.00090.00080.00080.0008572,135
26 Mar 20240.00090.00090.00080.00090.00091,349,460
25 Mar 20240.00090.00090.00090.00090.0009-
22 Mar 20240.00090.00090.00080.00090.00098,018,258
21 Mar 20240.00100.00100.00090.00090.00091,305,090
20 Mar 20240.00090.00100.00090.00090.00091,718,996
19 Mar 20240.00080.00090.00080.00080.00086,043,715
18 Mar 20240.00090.00090.00080.00080.00082,317,604
15 Mar 20240.00090.00090.00080.00090.000961,550
14 Mar 20240.00080.00090.00080.00090.0009188,000
13 Mar 20240.00080.00090.00080.00090.0009347,257
12 Mar 20240.00080.00090.00080.00090.0009422,538
11 Mar 20240.00090.00090.00090.00090.00092,020,000
08 Mar 20240.00090.00100.00090.00090.00095,269,500
07 Mar 20240.00100.00100.00090.00100.00101,307,801
06 Mar 20240.00090.00120.00080.00110.001135,920,298
05 Mar 20240.00090.00100.00090.00090.00092,132,177
04 Mar 20240.00100.00100.00080.00100.00103,598,244
01 Mar 20240.00110.00110.00100.00110.00115,597,294
29 Feb 20240.00120.00120.00110.00120.00121,640,001
28 Feb 20240.00120.00130.00120.00120.00125,123,066
27 Feb 20240.00110.00120.00110.00120.001240,000
26 Feb 20240.00130.00130.00100.00120.00125,272,633
23 Feb 20240.00120.00120.00110.00120.00123,919,759
22 Feb 20240.00120.00130.00110.00110.00114,999,031
21 Feb 20240.00120.00120.00110.00110.001115,000
20 Feb 20240.00120.00120.00120.00120.00121,029,303
16 Feb 20240.00110.00120.00110.00120.00125,570,723
15 Feb 20240.00110.00120.00110.00120.001281,576
14 Feb 20240.00130.00130.00120.00120.00124,240,613
13 Feb 20240.00130.00130.00120.00130.00132,171,000
12 Feb 20240.00130.00130.00120.00120.0012221,000
09 Feb 20240.00120.00130.00120.00120.001226,500
08 Feb 20240.00130.00130.00120.00130.00133,099,800
07 Feb 20240.00130.00130.00120.00130.00134,475,525
06 Feb 20240.00120.00130.00120.00130.0013632,133
05 Feb 20240.00140.00140.00130.00130.00134,842,614
02 Feb 20240.00130.00140.00130.00140.0014419,386
01 Feb 20240.00140.00140.00130.00130.001345,000
31 Jan 20240.00130.00150.00130.00150.00154,191,000
30 Jan 20240.00160.00160.00130.00150.00156,508,258
29 Jan 20240.00170.00180.00160.00160.0016881,500
26 Jan 20240.00150.00180.00140.00180.00182,251,952
25 Jan 20240.00180.00190.00160.00170.0017675,000
24 Jan 20240.00160.00180.00160.00170.00173,691,314
23 Jan 20240.00150.00180.00140.00170.00178,969,402
22 Jan 20240.00140.00150.00140.00140.00141,580,462
19 Jan 20240.00140.00140.00130.00140.00143,890,294
18 Jan 20240.00150.00160.00140.00140.00142,753,111
17 Jan 20240.00140.00160.00140.00160.00169,660,245
16 Jan 20240.00140.00150.00140.00140.00145,258,673
12 Jan 20240.00130.00150.00130.00130.00134,325,925
11 Jan 20240.00140.00140.00130.00130.00133,132,091
10 Jan 20240.00120.00140.00120.00140.001414,315,400
09 Jan 20240.00120.00140.00120.00130.0013215,020
08 Jan 20240.00120.00140.00120.00120.00125,700,198
05 Jan 20240.00120.00140.00120.00130.00133,378,000
04 Jan 20240.00120.00130.00120.00130.00131,055,000
03 Jan 20240.00120.00130.00120.00130.00131,198,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...