Adisyn Ltd (AI1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 02:26PM AEST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.0180	0.0200	0.0180	0.0200	0.0200	39,597
07 May 2024	-	-	-	-	-	-
06 May 2024	0.0170	0.0180	0.0170	0.0170	0.0170	259,936
03 May 2024	0.0190	0.0190	0.0170	0.0170	0.0170	294,505
02 May 2024	0.0210	0.0210	0.0160	0.0160	0.0160	1,120,501
01 May 2024	0.0280	0.0500	0.0200	0.0200	0.0200	13,549,090
30 Apr 2024	-	-	-	-	-	-
29 Apr 2024	0.0250	0.0250	0.0230	0.0230	0.0230	275,425
26 Apr 2024	0.0230	0.0250	0.0230	0.0250	0.0250	636,617
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	0.0250	0.0260	0.0230	0.0230	0.0230	469,481
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	0.0240	0.0270	0.0240	0.0260	0.0260	403,371
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	0.0160	0.0200	0.0160	0.0200	0.0200	402,036
16 Apr 2024	0.0210	0.0210	0.0170	0.0170	0.0170	174,668
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	190
11 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200,100
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	81,006
08 Apr 2024	0.0200	0.0220	0.0180	0.0180	0.0180	222,826
05 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,769
04 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	171,440
03 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	101,019
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,019
25 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,085
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
20 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	100,000
19 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	83,161
18 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	6,290
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	74,778
11 Mar 2024	0.0220	0.0250	0.0220	0.0230	0.0230	162,144
08 Mar 2024	0.0220	0.0220	0.0210	0.0210	0.0210	136,484
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.0240	0.0300	0.0240	0.0260	0.0260	671,893
04 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	105,000
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0200	0.0240	0.0200	0.0240	0.0240	223,678
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
26 Feb 2024	-	-	-	-	-	-
23 Feb 2024	0.0190	0.0230	0.0190	0.0230	0.0230	64,034
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0200	0.0230	0.0200	0.0230	0.0230	25,939
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	359
16 Feb 2024	0.0190	0.0230	0.0190	0.0230	0.0230	32,156
15 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	23,850
14 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	200,727
13 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	90,060
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	15,571
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	662,981
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.0270	0.0270	0.0250	0.0250	0.0250	56,099
31 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	47
30 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	500,278
29 Jan 2024	0.0220	0.0250	0.0220	0.0240	0.0240	249,400
25 Jan 2024	0.0210	0.0210	0.0190	0.0190	0.0190	240,000
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	55,000
12 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	384
11 Jan 2024	-	-	-	-	-	-
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	233,289
08 Jan 2024	-	-	-	-	-	-
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	-	-	-	-	-	-
03 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	150,000
02 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	132,000
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	29,770
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	6,600
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.0180	0.0190	0.0180	0.0185	0.0185	155,682
19 Dec 2023	0.0190	0.0200	0.0180	0.0180	0.0180	75,000
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.0180	0.0190	0.0180	0.0190	0.0190	165,753
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0200	0.0200	0.0180	0.0180	0.0180	163,888
12 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	40,123
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6568-0.0014(-0.21%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.34+0.35(+0.44%)

GOLD2,321.50-0.80(-0.03%)

Bitcoin AUD93,784.55-1,409.09(-1.48%)

Adisyn Ltd (AI1.AX)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6568
-0.0014(-0.21%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.34
+0.35(+0.44%)

GOLD
2,321.50
-0.80(-0.03%)

Bitcoin AUD
93,784.55
-1,409.09(-1.48%)