Adisyn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.018	0.019	0.018	0.019	0.019	165,753
2023-12-14	0.018	0.018	0.018	0.018	0.018	131,181
2023-12-13	0.020	0.020	0.018	0.018	0.018	163,888
2023-12-12	0.021	0.021	0.020	0.020	0.020	40,123
2023-12-11	0.022	0.022	0.022	0.022	0.022	125,249
2023-12-08	0.026	0.026	0.026	0.026	0.026	0
2023-12-07	0.023	0.026	0.023	0.026	0.026	250,000
2023-12-06	0.024	0.024	0.024	0.024	0.024	21,701
2023-12-05	0.024	0.024	0.024	0.024	0.024	50,000
2023-12-04	0.023	0.023	0.023	0.023	0.023	0
2023-12-01	0.023	0.023	0.023	0.023	0.023	0
2023-11-30	0.024	0.024	0.023	0.023	0.023	131,464
2023-11-29	0.024	0.024	0.024	0.024	0.024	0
2023-11-28	0.024	0.024	0.024	0.024	0.024	40,231
2023-11-27	0.026	0.026	0.026	0.026	0.026	40,231
2023-11-24	0.026	0.026	0.026	0.026	0.026	0
2023-11-23	0.024	0.026	0.021	0.026	0.026	69,769
2023-11-22	0.019	0.019	0.019	0.019	0.019	0
2023-11-21	0.020	0.020	0.019	0.019	0.019	101,580
2023-11-20	0.022	0.023	0.022	0.023	0.023	19,783
2023-11-17	0.022	0.022	0.022	0.022	0.022	0
2023-11-16	0.022	0.022	0.022	0.022	0.022	0
2023-11-15	0.022	0.022	0.022	0.022	0.022	0
2023-11-14	0.022	0.022	0.022	0.022	0.022	22,000
2023-11-13	0.020	0.020	0.018	0.019	0.019	236,595
2023-11-10	0.020	0.020	0.020	0.020	0.020	0
2023-11-09	0.020	0.020	0.020	0.020	0.020	0
2023-11-08	0.020	0.020	0.020	0.020	0.020	0
2023-11-07	0.020	0.020	0.020	0.020	0.020	0
2023-11-06	0.020	0.020	0.020	0.020	0.020	153,333
2023-11-03	0.020	0.020	0.020	0.020	0.020	0
2023-11-02	0.020	0.020	0.020	0.020	0.020	100,000
2023-11-01	0.020	0.020	0.020	0.020	0.020	40,000
2023-10-31	0.020	0.020	0.020	0.020	0.020	0
2023-10-30	0.020	0.020	0.020	0.020	0.020	0
2023-10-27	0.020	0.020	0.020	0.020	0.020	0
2023-10-26	0.020	0.020	0.020	0.020	0.020	60,000
2023-10-25	0.019	0.020	0.019	0.020	0.020	205,263
2023-10-24	0.017	0.017	0.017	0.017	0.017	1,022,486
2023-10-23	0.017	0.017	0.017	0.017	0.017	79,411
2023-10-12	0.020	0.020	0.020	0.020	0.020	230,000
2023-10-10	0.020	0.020	0.020	0.020	0.020	10,000
2023-10-04	0.023	0.023	0.023	0.023	0.023	120
2023-10-02	0.023	0.023	0.023	0.023	0.023	193,000
2023-09-29	0.022	0.022	0.022	0.022	0.022	142,430
2023-09-27	0.023	0.023	0.023	0.023	0.023	40
2023-09-26	0.023	0.023	0.023	0.023	0.023	6,448
2023-09-22	0.022	0.022	0.020	0.020	0.020	700,799
2023-09-15	0.021	0.021	0.021	0.021	0.021	43,500
2023-09-14	0.023	0.023	0.023	0.023	0.023	9,827
2023-09-13	0.023	0.023	0.023	0.023	0.023	235
2023-09-12	0.023	0.023	0.023	0.023	0.023	84,659
2023-09-07	0.021	0.021	0.021	0.021	0.021	216,078
2023-09-06	0.020	0.020	0.020	0.020	0.020	81,191
2023-09-05	0.018	0.020	0.018	0.020	0.020	58,909
2023-09-04	0.023	0.023	0.022	0.022	0.022	250,382
2023-09-01	0.023	0.024	0.023	0.023	0.023	66,166
2023-08-30	0.025	0.025	0.025	0.025	0.025	217
2023-08-29	0.025	0.025	0.025	0.025	0.025	150,000
2023-08-28	0.026	0.026	0.026	0.026	0.026	25,279

← NewerPage 13 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.