Australia markets closed

AdEx AUD (ADX-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.311622+0.001909 (+0.62%)
As of 12:29AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.3095280.3116220.3095280.3116220.3116225,694,348
04 May 20240.2939620.3130280.2922130.3110680.3110685,812,343
03 May 20240.2879970.2977260.2791430.2940430.2940435,922,365
02 May 20240.2877240.2915690.2781190.2879130.28791311,081,307
01 May 20240.3007140.3042250.2807920.2879540.28795410,437,088
30 Apr 20240.3065470.3066570.2929670.3007670.3007675,578,144
29 Apr 20240.3129810.3186160.3049880.3066320.3066324,829,214
28 Apr 20240.3032400.3138270.2953940.3129280.3129285,333,043
27 Apr 20240.3192890.3196030.3033270.3033610.3033616,091,661
26 Apr 20240.3216580.3232540.3089690.3193520.3193526,456,650
25 Apr 20240.3556790.3558000.3197300.3216050.3216059,579,401
24 Apr 20240.3420720.3675010.3417040.3556820.3556828,380,832
23 Apr 20240.3427920.3567950.3408950.3420720.3420727,293,466
22 Apr 20240.3576550.3605920.3357500.3428110.3428115,475,661
21 Apr 20240.3287860.3581170.3258360.3577130.3577135,139,905
20 Apr 20240.3282670.3384000.3109990.3287130.3287138,697,402
19 Apr 20240.3104230.3288750.3051480.3284460.3284466,162,864
18 Apr 20240.3177980.3206220.3012340.3104490.3104496,766,090
17 Apr 20240.3148200.3265150.3049920.3177800.3177809,494,116
16 Apr 20240.3437050.3478320.3119290.3146400.3146409,302,922
15 Apr 20240.3172630.3460380.2972160.3438050.3438058,033,876
14 Apr 20240.3489230.3618720.3032930.3169920.31699213,964,470
13 Apr 20240.3994610.4154960.3444580.3489840.34898412,723,308
12 Apr 20240.4294100.4296620.3988180.3997700.3997707,997,186
11 Apr 20240.4375880.4406500.4098640.4292720.42927211,430,292
10 Apr 20240.4707390.4757990.4373660.4378160.43781616,586,093
09 Apr 20240.4751800.4765230.4614670.4707520.47075211,166,068
08 Apr 20240.4643440.4812390.4634360.4754240.47542414,151,194
07 Apr 20240.4502910.4803070.4491880.4639860.46398617,126,285
06 Apr 20240.4861910.4955540.4502810.4502850.45028515,140,233
05 Apr 20240.4478190.5026900.4245830.4861200.48612017,732,720
04 Apr 20240.4337160.4972950.4324290.4483660.44836621,737,570
03 Apr 20240.4713200.4715360.4310030.4337160.43371617,206,311
02 Apr 20240.4983470.5034910.4578810.4712550.47125516,024,837
01 Apr 20240.5278160.5347680.4846040.4982860.49828621,869,424
31 Mar 20240.4323840.5765360.4317550.5285300.52853091,236,568
30 Mar 20240.4384720.4393890.4285790.4324100.4324107,351,136
29 Mar 20240.4266780.4586940.4229350.4383200.43832013,618,837
28 Mar 20240.4349230.4674850.4200270.4266670.42666720,331,009
27 Mar 20240.4058590.5142640.4057210.4349770.43497733,100,672
26 Mar 20240.4167920.4206340.4010700.4059040.40590411,806,310
25 Mar 20240.3821820.4265440.3782060.4169200.41692016,142,016
24 Mar 20240.3811950.3995120.3811950.3820600.3820608,330,563
23 Mar 20240.3834850.3885960.3684760.3811370.38113710,432,848
22 Mar 20240.3685830.3869500.3617320.3834030.38340311,590,681
21 Mar 20240.3456770.3703370.3385060.3683860.36838613,492,022
20 Mar 20240.3743470.3769250.3432830.3456180.34561814,139,080
19 Mar 20240.3905080.3911020.3570640.3742870.37428711,716,674
18 Mar 20240.3604160.3918320.3539140.3907810.39078111,377,720
17 Mar 20240.3911490.4077770.3562820.3605380.36053812,967,751
16 Mar 20240.4035220.4082590.3673100.3911510.39115119,025,468
15 Mar 20240.4076860.4150180.3842000.4037070.40370714,791,257
14 Mar 20240.3864980.4128790.3837890.4076260.40762612,659,570
13 Mar 20240.3872220.4077460.3717770.3864980.38649816,211,168
12 Mar 20240.3652010.3963600.3573710.3871030.38710312,871,232
11 Mar 20240.3778930.3780030.3614120.3650600.36506010,633,133
10 Mar 20240.3781960.3909580.3737210.3778960.3778969,610,146
09 Mar 20240.3599070.3757280.3556870.3756830.37568311,756,553
08 Mar 20240.3515990.3617530.3506490.3601620.3601628,490,740
07 Mar 20240.3385210.3553680.3362860.3515870.35158710,665,478
06 Mar 20240.3719820.3732620.3160290.3385260.33852618,108,660
05 Mar 20240.3655950.3764300.3606500.3718060.37180613,327,668
04 Mar 20240.3560130.3687950.3460410.3656650.3656658,502,925
03 Mar 20240.3381050.3656940.3380840.3560570.35605710,320,274
02 Mar 20240.3285530.3408940.3285530.3381080.3381088,037,181
01 Mar 20240.3317910.3384420.3261790.3286620.32866210,320,702
29 Feb 20240.3184860.3402570.3193570.3320200.33202015,707,509
28 Feb 20240.3210190.3304790.3184060.3185560.31855610,015,698
27 Feb 20240.3124130.3294910.3102510.3210180.3210189,812,207
26 Feb 20240.3210620.3244920.3119600.3124130.3124136,752,396
25 Feb 20240.3240400.3337710.3127630.3210620.32106220,023,127
24 Feb 20240.3014260.4361870.2962740.3243930.32439362,404,914
23 Feb 20240.2923360.3053220.2865740.3015820.3015825,737,038
22 Feb 20240.2936410.2980500.2851990.2924610.2924615,168,254
21 Feb 20240.3046630.3086330.2882130.2934660.2934668,545,997
20 Feb 20240.3098960.3105830.3042350.3046450.3046455,906,930
19 Feb 20240.2990010.3124040.2970970.3100300.3100304,555,134
18 Feb 20240.3090340.3090940.2947270.2990010.2990015,340,940
17 Feb 20240.2942600.3292170.2936050.3091360.30913611,396,739
16 Feb 20240.2972200.3007720.2933930.2944150.2944155,093,577
15 Feb 20240.2910590.2989540.2872460.2970670.2970674,796,695
14 Feb 20240.2905550.2919460.2844810.2910750.2910755,450,877
13 Feb 20240.2815370.2938250.2751370.2906060.2906065,534,494
12 Feb 20240.2826080.2901270.2815180.2814630.2814632,976,807
11 Feb 20240.2853860.2889600.2757280.2827650.2827654,345,735
10 Feb 20240.2751910.2902440.2730540.2853860.2853865,034,527
09 Feb 20240.2667460.2770260.2645460.2750090.2750093,049,957
08 Feb 20240.2592740.2678220.2592740.2666010.2666012,108,142
07 Feb 20240.2589550.2627100.2572070.2593170.2593172,271,445
06 Feb 20240.2595070.2659380.2580770.2590550.2590552,819,691
05 Feb 20240.2602880.2645680.2568000.2595280.2595282,334,836
04 Feb 20240.2627180.2664630.2602880.2602880.2602882,756,753
03 Feb 20240.2604620.2638660.2589670.2626550.2626552,192,883
02 Feb 20240.2588750.2615670.2552820.2604930.2604932,800,458
01 Feb 20240.2653920.2660470.2588940.2588940.2588943,880,720
31 Jan 20240.2672470.2715910.2651980.2652940.2652943,243,874
30 Jan 20240.2665290.2676130.2597300.2672180.2672183,396,824
29 Jan 20240.2668420.2728950.2660060.2665290.2665292,983,010
28 Jan 20240.2690640.2696800.2645500.2668930.2668932,568,969
27 Jan 20240.2558010.2692370.2554970.2690740.2690742,671,120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...