Adisyn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.021	0.026	0.020	0.020	0.020	2,275,708
2024-06-11	0.018	0.018	0.018	0.018	0.018	32,333
2024-06-07	0.020	0.020	0.020	0.020	0.020	50,000
2024-06-06	0.019	0.020	0.018	0.020	0.020	84,073
2024-06-05	0.016	0.018	0.016	0.018	0.018	202,490
2024-06-04	0.017	0.017	0.017	0.017	0.017	7,500
2024-06-03	0.019	0.019	0.019	0.019	0.019	100
2024-05-31	0.019	0.019	0.019	0.019	0.019	125,352
2024-05-30	0.020	0.020	0.019	0.019	0.019	213,000
2024-05-29	0.020	0.020	0.020	0.020	0.020	0
2024-05-28	0.020	0.020	0.020	0.020	0.020	0
2024-05-27	0.020	0.020	0.020	0.020	0.020	2,500
2024-05-24	0.020	0.020	0.019	0.019	0.019	859,530
2024-05-23	0.021	0.021	0.021	0.021	0.021	47,637
2024-05-22	0.022	0.022	0.020	0.020	0.020	105,700
2024-05-21	0.017	0.023	0.017	0.021	0.021	529,273
2024-05-20	0.019	0.019	0.018	0.018	0.018	116,653
2024-05-17	0.019	0.019	0.018	0.018	0.018	303,919
2024-05-16	0.020	0.020	0.020	0.020	0.020	498,000
2024-05-15	0.018	0.018	0.018	0.018	0.018	7,058
2024-05-14	0.018	0.018	0.018	0.018	0.018	13,165
2024-05-13	0.018	0.018	0.018	0.018	0.018	57,400
2024-05-10	0.020	0.020	0.018	0.018	0.018	72,600
2024-05-09	0.020	0.020	0.020	0.020	0.020	0
2024-05-08	0.018	0.020	0.018	0.020	0.020	39,597
2024-05-07	0.017	0.017	0.017	0.017	0.017	0
2024-05-06	0.017	0.018	0.017	0.017	0.017	259,936
2024-05-03	0.019	0.019	0.017	0.017	0.017	294,505
2024-05-02	0.021	0.021	0.016	0.016	0.016	1,120,501
2024-05-01	0.028	0.050	0.020	0.020	0.020	13,549,090
2024-04-30	0.023	0.023	0.023	0.023	0.023	0
2024-04-29	0.025	0.025	0.023	0.023	0.023	275,425
2024-04-26	0.023	0.025	0.023	0.025	0.025	636,617
2024-04-24	0.023	0.023	0.023	0.023	0.023	0
2024-04-23	0.025	0.026	0.023	0.023	0.023	469,481
2024-04-22	0.026	0.026	0.026	0.026	0.026	0
2024-04-19	0.024	0.027	0.024	0.026	0.026	403,371
2024-04-18	0.020	0.020	0.020	0.020	0.020	0
2024-04-17	0.016	0.020	0.016	0.020	0.020	402,036
2024-04-16	0.021	0.021	0.017	0.017	0.017	174,668
2024-04-15	0.022	0.022	0.022	0.022	0.022	0
2024-04-12	0.022	0.022	0.022	0.022	0.022	190
2024-04-11	0.022	0.022	0.022	0.022	0.022	200,100
2024-04-10	0.022	0.022	0.022	0.022	0.022	200,100
2024-04-09	0.021	0.022	0.021	0.022	0.022	81,006
2024-04-08	0.020	0.022	0.018	0.018	0.018	222,826
2024-04-05	0.018	0.018	0.018	0.018	0.018	12,769
2024-04-04	0.020	0.020	0.020	0.020	0.020	171,440
2024-04-03	0.021	0.021	0.020	0.020	0.020	101,019
2024-04-02	0.024	0.024	0.024	0.024	0.024	0
2024-03-28	0.024	0.024	0.024	0.024	0.024	0
2024-03-27	0.024	0.024	0.024	0.024	0.024	0
2024-03-26	0.024	0.024	0.024	0.024	0.024	1,019
2024-03-25	0.024	0.024	0.024	0.024	0.024	20,085
2024-03-22	0.023	0.023	0.023	0.023	0.023	0
2024-03-21	0.023	0.023	0.023	0.023	0.023	50,000
2024-03-20	0.022	0.022	0.021	0.021	0.021	100,000
2024-03-19	0.024	0.024	0.024	0.024	0.024	83,161
2024-03-18	0.022	0.022	0.022	0.022	0.022	200
2024-03-15	0.021	0.021	0.021	0.021	0.021	0

← NewerPage 11 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.