Adisyn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.023	0.023	0.021	0.021	0.021	6,290
2024-03-13	0.023	0.023	0.023	0.023	0.023	0
2024-03-12	0.023	0.023	0.023	0.023	0.023	74,778
2024-03-11	0.022	0.025	0.022	0.023	0.023	162,144
2024-03-08	0.022	0.022	0.021	0.021	0.021	136,484
2024-03-07	0.026	0.026	0.026	0.026	0.026	0
2024-03-06	0.026	0.026	0.026	0.026	0.026	0
2024-03-05	0.024	0.030	0.024	0.026	0.026	671,893
2024-03-04	0.021	0.021	0.021	0.021	0.021	105,000
2024-03-01	0.024	0.024	0.024	0.024	0.024	0
2024-02-29	0.024	0.024	0.024	0.024	0.024	0
2024-02-28	0.020	0.024	0.020	0.024	0.024	223,678
2024-02-27	0.020	0.020	0.020	0.020	0.020	100,000
2024-02-26	0.023	0.023	0.023	0.023	0.023	0
2024-02-23	0.019	0.023	0.019	0.023	0.023	64,034
2024-02-22	0.023	0.023	0.023	0.023	0.023	0
2024-02-21	0.020	0.023	0.020	0.023	0.023	25,939
2024-02-20	0.023	0.023	0.023	0.023	0.023	0
2024-02-19	0.023	0.023	0.023	0.023	0.023	359
2024-02-16	0.019	0.023	0.019	0.023	0.023	32,156
2024-02-15	0.021	0.021	0.021	0.021	0.021	23,850
2024-02-14	0.021	0.021	0.021	0.021	0.021	200,727
2024-02-13	0.023	0.023	0.022	0.022	0.022	90,060
2024-02-12	0.025	0.025	0.025	0.025	0.025	15,571
2024-02-09	0.025	0.025	0.025	0.025	0.025	0
2024-02-08	0.025	0.026	0.025	0.025	0.025	662,981
2024-02-07	0.025	0.025	0.025	0.025	0.025	100,000
2024-02-06	0.025	0.025	0.025	0.025	0.025	0
2024-02-05	0.025	0.025	0.025	0.025	0.025	0
2024-02-02	0.025	0.025	0.025	0.025	0.025	0
2024-02-01	0.027	0.027	0.025	0.025	0.025	56,099
2024-01-31	0.026	0.026	0.026	0.026	0.026	47
2024-01-30	0.025	0.026	0.025	0.026	0.026	500,278
2024-01-29	0.022	0.025	0.022	0.024	0.024	249,400
2024-01-25	0.021	0.021	0.019	0.019	0.019	240,000
2024-01-24	0.017	0.017	0.017	0.017	0.017	0
2024-01-23	0.017	0.017	0.017	0.017	0.017	0
2024-01-22	0.017	0.017	0.017	0.017	0.017	0
2024-01-19	0.017	0.017	0.017	0.017	0.017	0
2024-01-18	0.017	0.017	0.017	0.017	0.017	0
2024-01-17	0.017	0.017	0.017	0.017	0.017	0
2024-01-16	0.017	0.017	0.017	0.017	0.017	0
2024-01-15	0.017	0.017	0.017	0.017	0.017	55,000
2024-01-12	0.017	0.017	0.017	0.017	0.017	384
2024-01-11	0.017	0.017	0.017	0.017	0.017	384
2024-01-10	0.017	0.017	0.017	0.017	0.017	0
2024-01-09	0.018	0.018	0.017	0.017	0.017	233,289
2024-01-08	0.018	0.018	0.017	0.017	0.017	233,289
2024-01-05	0.017	0.017	0.017	0.017	0.017	0
2024-01-04	0.017	0.017	0.017	0.017	0.017	0
2024-01-03	0.017	0.017	0.017	0.017	0.017	150,000
2024-01-02	0.017	0.017	0.017	0.017	0.017	132,000
2023-12-29	0.017	0.017	0.017	0.017	0.017	0
2023-12-28	0.017	0.017	0.017	0.017	0.017	29,770
2023-12-27	0.017	0.017	0.017	0.017	0.017	0
2023-12-22	0.017	0.017	0.017	0.017	0.017	6,600
2023-12-21	0.019	0.019	0.019	0.019	0.019	0
2023-12-20	0.018	0.019	0.018	0.019	0.019	155,682
2023-12-19	0.019	0.020	0.018	0.018	0.018	75,000
2023-12-18	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 12 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.