Australia markets closed

American Diversified Holdings Corporation (ADHC)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0020-0.0001 (-4.76%)
At close: 03:31PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.00190.00210.00170.00200.00205,239,176
05 Dec 20220.00210.00210.00190.00210.00213,629,207
02 Dec 20220.00220.00220.00200.00220.00225,414,559
01 Dec 20220.00240.00240.00220.00220.00221,876,465
30 Nov 20220.00240.00250.00220.00240.00241,155,000
29 Nov 20220.00220.00250.00210.00240.00241,871,001
28 Nov 20220.00220.00240.00190.00200.00204,095,445
25 Nov 20220.00220.00220.00220.00220.0022640,700
23 Nov 20220.00230.00240.00220.00230.0023781,333
22 Nov 20220.00240.00240.00240.00240.0024123,417
21 Nov 20220.00220.00240.00210.00240.00241,383,145
18 Nov 20220.00220.00260.00220.00260.0026116,000
17 Nov 20220.00230.00260.00220.00220.00222,219,500
16 Nov 20220.00240.00240.00220.00230.00231,848,733
15 Nov 20220.00230.00260.00230.00250.00251,610,000
14 Nov 20220.00230.00260.00230.00260.0026731,081
11 Nov 20220.00250.00250.00230.00230.0023130,500
10 Nov 20220.00250.00250.00230.00230.0023139,543
09 Nov 20220.00250.00260.00220.00240.00245,956,092
08 Nov 20220.00220.00250.00210.00250.00253,571,977
07 Nov 20220.00220.00230.00210.00230.00234,696,700
04 Nov 20220.00220.00250.00220.00230.0023791,741
03 Nov 20220.00210.00250.00210.00220.00221,325,403
02 Nov 20220.00220.00230.00210.00210.00211,189,999
01 Nov 20220.00210.00220.00210.00210.00211,093,613
31 Oct 20220.00210.00220.00200.00210.00211,574,000
28 Oct 20220.00230.00250.00200.00220.00227,209,698
27 Oct 20220.00230.00230.00210.00230.00232,027,391
26 Oct 20220.00240.00240.00240.00240.002418,000
25 Oct 20220.00250.00250.00220.00240.00242,716,656
24 Oct 20220.00280.00290.00270.00280.00281,869,248
21 Oct 20220.00240.00280.00190.00260.00265,285,020
20 Oct 20220.00230.00240.00220.00220.00221,114,643
19 Oct 20220.00300.00300.00230.00250.00253,684,640
18 Oct 20220.00330.00330.00240.00310.00311,215,700
17 Oct 20220.00300.00310.00240.00310.003111,470,811
14 Oct 20220.00210.00330.00210.00290.002920,007,264
13 Oct 20220.00190.00200.00190.00200.00202,565,500
12 Oct 20220.00190.00190.00190.00190.0019516,075
11 Oct 20220.00190.00190.00190.00190.001971,000
10 Oct 20220.00200.00200.00200.00200.0020100,000
07 Oct 20220.00190.00200.00190.00200.00201,962,530
06 Oct 20220.00190.00200.00190.00200.0020760,200
05 Oct 20220.00190.00200.00180.00200.00202,610,082
04 Oct 20220.00200.00200.00190.00200.0020945,000
03 Oct 20220.00190.00190.00190.00190.0019434,200
30 Sept 20220.00190.00210.00190.00200.002058,452
29 Sept 20220.00190.00200.00190.00190.0019169,700
28 Sept 20220.00210.00210.00190.00190.0019343,113
27 Sept 20220.00200.00220.00190.00210.00211,531,726
26 Sept 20220.00200.00220.00200.00210.00212,615,304
23 Sept 20220.00210.00220.00200.00210.00215,561,078
22 Sept 20220.00230.00230.00210.00210.00215,829,000
21 Sept 20220.00240.00240.00220.00230.0023923,847
20 Sept 20220.00240.00240.00230.00230.0023410,000
19 Sept 20220.00240.00260.00240.00240.0024158,918
16 Sept 20220.00260.00260.00240.00240.0024403,680
15 Sept 20220.00260.00280.00240.00240.0024234,037
14 Sept 20220.00240.00260.00230.00260.00262,380,304
13 Sept 20220.00250.00270.00230.00230.00234,204,065
12 Sept 20220.00240.00320.00220.00260.00263,048,328
09 Sept 20220.00240.00240.00230.00230.002356,600
08 Sept 20220.00210.00230.00210.00230.0023417,527
07 Sept 20220.00240.00240.00210.00220.0022315,633
06 Sept 20220.00220.00240.00220.00220.00221,307,794
02 Sept 20220.00220.00240.00220.00220.0022849,951
01 Sept 20220.00220.00230.00220.00230.0023684,461
31 Aug 20220.00220.00230.00210.00220.00223,251,656
30 Aug 20220.00230.00230.00210.00220.00222,384,333
29 Aug 20220.00230.00240.00220.00230.00232,140,016
26 Aug 20220.00250.00250.00240.00240.0024958,790
25 Aug 20220.00250.00260.00250.00250.00251,013,484
24 Aug 20220.00270.00280.00250.00260.0026349,974
23 Aug 20220.00270.00290.00270.00270.00271,275,701
22 Aug 20220.00290.00290.00260.00270.0027839,345
19 Aug 20220.00280.00290.00270.00270.0027448,806
18 Aug 20220.00310.00310.00260.00290.00293,634,305
17 Aug 20220.00290.00350.00260.00310.00315,163,246
16 Aug 20220.00260.00290.00260.00290.00293,282,960
15 Aug 20220.00300.00320.00270.00270.00273,864,873
12 Aug 20220.00300.00330.00300.00300.0030979,900
11 Aug 20220.00280.00350.00280.00310.00312,813,168
10 Aug 20220.00300.00310.00280.00310.0031995,223
09 Aug 20220.00280.00390.00270.00320.00322,552,672
08 Aug 20220.00270.00310.00270.00280.00281,744,058
05 Aug 20220.00280.00300.00270.00300.00303,726,496
04 Aug 20220.00340.00340.00280.00300.00305,670,436
03 Aug 20220.00370.00370.00290.00330.00339,178,196
02 Aug 20220.00390.00420.00350.00350.00354,540,050
01 Aug 20220.00450.00450.00370.00390.003912,567,165
29 July 20220.00430.00450.00370.00390.00397,720,528
28 July 20220.00440.00460.00390.00410.00417,963,794
27 July 20220.00430.00450.00370.00400.004016,484,189
26 July 20220.00400.00440.00340.00390.003919,296,439
25 July 20220.00330.00380.00320.00370.003733,134,208
22 July 20220.00350.00350.00280.00310.00312,690,345
21 July 20220.00300.00350.00270.00340.00348,428,030
20 July 20220.00300.00330.00280.00300.00304,121,228
19 July 20220.00280.00330.00270.00280.002810,779,313
18 July 20220.00340.00340.00220.00270.002711,918,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...