Adisyn Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.039	0.041	0.039	0.039	0.039	2,075,903
2024-09-03	0.035	0.041	0.035	0.038	0.038	2,532,908
2024-09-02	0.031	0.037	0.029	0.035	0.035	3,795,858
2024-08-30	0.031	0.031	0.031	0.031	0.031	579,032
2024-08-29	0.031	0.031	0.029	0.029	0.029	40,290
2024-08-28	0.031	0.031	0.031	0.031	0.031	816,868
2024-08-27	0.031	0.033	0.031	0.033	0.033	25,000
2024-08-26	0.030	0.030	0.030	0.030	0.030	20,000
2024-08-23	0.030	0.030	0.030	0.030	0.030	250,000
2024-08-22	0.030	0.030	0.029	0.029	0.029	235,127
2024-08-21	0.031	0.032	0.030	0.030	0.030	440,146
2024-08-20	0.029	0.029	0.029	0.029	0.029	0
2024-08-19	0.029	0.029	0.029	0.029	0.029	0
2024-08-16	0.029	0.030	0.029	0.029	0.029	541,729
2024-08-15	0.030	0.030	0.029	0.029	0.029	312,449
2024-08-14	0.025	0.030	0.025	0.029	0.029	250,017
2024-08-13	0.030	0.030	0.030	0.030	0.030	0
2024-08-12	0.030	0.030	0.030	0.030	0.030	31,207
2024-08-09	0.027	0.030	0.027	0.030	0.030	680,000
2024-08-08	0.029	0.029	0.027	0.027	0.027	1,307,402
2024-08-07	0.033	0.033	0.030	0.030	0.030	603,872
2024-08-06	0.030	0.034	0.030	0.032	0.032	398,066
2024-08-05	0.031	0.031	0.027	0.030	0.030	1,732,240
2024-08-02	0.033	0.033	0.028	0.032	0.032	906,293
2024-08-01	0.033	0.033	0.033	0.033	0.033	0
2024-07-31	0.037	0.037	0.033	0.033	0.033	1,181,157
2024-07-30	0.036	0.039	0.034	0.039	0.039	197,833
2024-07-29	0.038	0.039	0.035	0.035	0.035	939,326
2024-07-26	0.038	0.038	0.038	0.038	0.038	0
2024-07-25	0.038	0.038	0.038	0.038	0.038	0
2024-07-24	0.040	0.041	0.038	0.038	0.038	745,550
2024-07-23	0.040	0.040	0.038	0.038	0.038	282,790
2024-07-22	0.043	0.044	0.038	0.042	0.042	199,308
2024-07-19	0.042	0.043	0.036	0.043	0.043	190,354
2024-07-18	0.046	0.046	0.042	0.042	0.042	990,637
2024-07-17	0.045	0.047	0.044	0.046	0.046	1,260,636
2024-07-16	0.039	0.045	0.036	0.044	0.044	2,868,929
2024-07-15	0.042	0.042	0.032	0.033	0.033	4,200,746
2024-07-12	0.027	0.028	0.027	0.028	0.028	300,000
2024-07-11	0.026	0.029	0.026	0.027	0.027	162,067
2024-07-10	0.030	0.030	0.028	0.028	0.028	422,120
2024-07-09	0.029	0.031	0.029	0.031	0.031	381,323
2024-07-08	0.035	0.042	0.024	0.029	0.029	3,751,910
2024-07-05	0.032	0.035	0.032	0.035	0.035	757,996
2024-07-04	0.030	0.034	0.029	0.032	0.032	658,218
2024-07-03	0.024	0.033	0.024	0.030	0.030	2,385,207
2024-07-02	0.021	0.021	0.021	0.021	0.021	0
2024-07-01	0.021	0.021	0.021	0.021	0.021	0
2024-06-28	0.020	0.021	0.020	0.021	0.021	260,000
2024-06-27	0.021	0.023	0.020	0.020	0.020	513,537
2024-06-26	0.021	0.021	0.021	0.021	0.021	6,000
2024-06-25	0.020	0.021	0.020	0.021	0.021	1,001,090
2024-06-24	0.021	0.021	0.020	0.020	0.020	100,000
2024-06-21	0.023	0.023	0.020	0.021	0.021	500,000
2024-06-20	0.024	0.026	0.024	0.025	0.025	543,284
2024-06-19	0.024	0.025	0.024	0.024	0.024	696,500
2024-06-18	0.024	0.024	0.024	0.024	0.024	50,000
2024-06-17	0.026	0.026	0.024	0.024	0.024	140,000
2024-06-14	0.025	0.027	0.025	0.027	0.027	1,520,614
2024-06-13	0.021	0.024	0.021	0.024	0.024	447,160

← NewerPage 10 of 19 · 1,127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.