Australia markets closed

American Diversified Holdings Corporation (ADHC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0008-0.0001 (-11.11%)
At close: 03:37PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Jan 20240.00120.00120.00110.00110.0011128,900
29 Dec 20230.00120.00120.00110.00120.00121,618,600
28 Dec 20230.00110.00130.00110.00120.00125,019,140
27 Dec 20230.00120.00130.00110.00110.0011407,001
26 Dec 20230.00120.00120.00110.00120.001247,500
22 Dec 20230.00120.00130.00110.00120.00121,076,754
21 Dec 20230.00120.00130.00110.00120.0012775,100
20 Dec 20230.00130.00130.00120.00120.00121,643,460
19 Dec 20230.00130.00130.00120.00130.00133,305,595
18 Dec 20230.00140.00150.00110.00120.001228,335,907
15 Dec 20230.00150.00180.00120.00140.001412,504,181
14 Dec 20230.00160.00160.00140.00150.00153,893,450
13 Dec 20230.00170.00180.00150.00150.00157,549,483
12 Dec 20230.00210.00280.00160.00180.001817,521,869
11 Dec 20230.00250.00260.00220.00250.002517,974,337
08 Dec 20230.00200.00270.00200.00250.002555,091,124
07 Dec 20230.00150.00220.00130.00200.002043,399,307
06 Dec 20230.00160.00170.00140.00140.00145,004,309
05 Dec 20230.00140.00150.00140.00150.001510,200
04 Dec 20230.00150.00160.00150.00160.0016278,750
01 Dec 20230.00150.00150.00150.00150.0015520,818
30 Nov 20230.00160.00160.00150.00150.0015327,440
29 Nov 20230.00150.00160.00140.00150.00152,399,122
28 Nov 20230.00170.00170.00160.00160.001633,249
27 Nov 20230.00160.00160.00150.00160.0016571,750
24 Nov 20230.00160.00170.00150.00160.0016621,250
22 Nov 20230.00150.00170.00140.00170.0017972,465
21 Nov 20230.00160.00160.00140.00140.00143,919,272
20 Nov 20230.00170.00170.00150.00160.0016666,800
17 Nov 20230.00170.00180.00150.00170.00179,223,824
16 Nov 20230.00120.00180.00120.00180.001820,467,091
15 Nov 20230.00130.00130.00120.00130.0013624,821
14 Nov 20230.00130.00140.00120.00140.00142,570,000
13 Nov 20230.00120.00150.00120.00130.00133,252,200
10 Nov 20230.00120.00120.00120.00120.00121,000
09 Nov 20230.00120.00120.00110.00120.00121,912,350
08 Nov 20230.00140.00140.00120.00120.0012892,441
07 Nov 20230.00140.00140.00120.00130.00131,938,279
06 Nov 20230.00140.00140.00140.00140.001410,000
03 Nov 20230.00120.00140.00120.00140.0014386,667
02 Nov 20230.00120.00120.00120.00120.0012300,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...