Adisyn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.026	0.026	0.026	0.026	0.026	25,279
2023-08-24	0.027	0.027	0.026	0.026	0.026	51,121
2023-08-23	0.028	0.029	0.028	0.029	0.029	31,315
2023-08-22	0.029	0.029	0.029	0.029	0.029	98,685
2023-08-21	0.028	0.028	0.028	0.028	0.028	250,000
2023-08-18	0.031	0.032	0.031	0.032	0.032	524,750
2023-08-17	0.031	0.031	0.031	0.031	0.031	50,000
2023-08-16	0.031	0.031	0.031	0.031	0.031	160
2023-08-15	0.031	0.031	0.031	0.031	0.031	30,545
2023-08-14	0.028	0.028	0.028	0.028	0.028	25,000
2023-08-10	0.028	0.028	0.028	0.028	0.028	200,000
2023-08-09	0.028	0.028	0.027	0.027	0.027	408,645
2023-08-08	0.027	0.027	0.027	0.027	0.027	53,340
2023-08-07	0.026	0.026	0.026	0.026	0.026	2,127
2023-08-04	0.027	0.028	0.027	0.027	0.027	450,351
2023-08-03	0.025	0.027	0.025	0.027	0.027	85,563
2023-08-02	0.023	0.023	0.023	0.023	0.023	150,000
2023-07-24	0.021	0.021	0.019	0.019	0.019	303,134
2023-07-21	0.020	0.020	0.020	0.020	0.020	63,700
2023-07-20	0.022	0.022	0.020	0.020	0.020	98,165
2023-07-19	0.025	0.025	0.022	0.022	0.022	52,510
2023-07-14	0.025	0.025	0.025	0.025	0.025	222,000
2023-07-13	0.024	0.025	0.024	0.025	0.025	35,900
2023-07-12	0.024	0.024	0.024	0.024	0.024	100,000
2023-07-10	0.020	0.020	0.020	0.020	0.020	20,060
2023-07-06	0.020	0.020	0.020	0.020	0.020	179,981
2023-06-30	0.020	0.020	0.020	0.020	0.020	818,095
2023-06-29	0.020	0.020	0.020	0.020	0.020	12,375
2023-06-27	0.020	0.020	0.020	0.020	0.020	79,083
2023-06-26	0.020	0.020	0.020	0.020	0.020	46,780
2023-06-23	0.022	0.022	0.020	0.020	0.020	171,216
2023-06-20	0.023	0.023	0.022	0.022	0.022	30,000
2023-06-16	0.022	0.022	0.022	0.022	0.022	9,342
2023-06-15	0.022	0.024	0.022	0.022	0.022	482,716
2023-06-14	0.022	0.022	0.020	0.020	0.020	26,149
2023-06-13	0.022	0.022	0.022	0.022	0.022	174,992
2023-06-09	0.021	0.022	0.021	0.022	0.022	241,000
2023-06-07	0.021	0.021	0.021	0.021	0.021	7,653
2023-06-06	0.021	0.021	0.021	0.021	0.021	4,224
2023-06-02	0.022	0.022	0.021	0.021	0.021	53,123
2023-06-01	0.017	0.019	0.017	0.019	0.019	926,709
2023-05-30	0.024	0.024	0.024	0.024	0.024	7,500
2023-05-23	0.023	0.024	0.023	0.024	0.024	118,008
2023-05-22	0.018	0.023	0.018	0.023	0.023	126,036
2023-05-19	0.018	0.018	0.017	0.018	0.018	436,262
2023-05-18	0.020	0.020	0.018	0.018	0.018	660,079
2023-05-16	0.020	0.020	0.020	0.020	0.020	78,008
2023-05-15	0.022	0.022	0.022	0.022	0.022	4,202
2023-05-11	0.023	0.023	0.023	0.023	0.023	100,000
2023-05-09	0.022	0.022	0.022	0.022	0.022	99,299
2023-05-08	0.022	0.022	0.022	0.022	0.022	15,000
2023-05-04	0.020	0.020	0.020	0.020	0.020	107,564
2023-05-03	0.019	0.019	0.019	0.019	0.019	120,000
2023-05-02	0.020	0.020	0.017	0.018	0.018	1,483,254
2023-05-01	0.023	0.023	0.022	0.022	0.022	180,451
2023-04-24	0.023	0.023	0.023	0.023	0.023	25,000
2023-04-20	0.024	0.025	0.024	0.025	0.025	21,000
2023-04-19	0.023	0.024	0.023	0.024	0.024	41,072
2023-04-18	0.024	0.024	0.024	0.024	0.024	93
2023-04-13	0.024	0.024	0.024	0.024	0.024	21,407

← NewerPage 14 of 19 · 1,128 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.