Adisyn Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.024	0.025	0.024	0.025	0.025	100,000
2023-04-11	0.024	0.024	0.024	0.024	0.024	4,301
2023-04-06	0.024	0.024	0.024	0.024	0.024	50,000
2023-04-05	0.024	0.025	0.024	0.025	0.025	111,064
2023-04-04	0.024	0.024	0.024	0.024	0.024	104,325
2023-04-03	0.023	0.023	0.022	0.022	0.022	20,000
2023-03-31	0.027	0.027	0.027	0.027	0.027	4,530
2023-03-30	0.027	0.027	0.027	0.027	0.027	13,826
2023-03-24	0.025	0.027	0.025	0.026	0.026	157,248
2023-03-23	0.027	0.028	0.025	0.025	0.025	130,352
2023-03-22	0.027	0.027	0.027	0.027	0.027	195,798
2023-03-21	0.024	0.026	0.024	0.026	0.026	83,909
2023-03-20	0.024	0.024	0.024	0.024	0.024	33,500
2023-03-17	0.022	0.025	0.022	0.025	0.025	73,500
2023-03-16	0.024	0.025	0.024	0.025	0.025	64,000
2023-03-13	0.027	0.027	0.027	0.027	0.027	80,513
2023-03-10	0.029	0.029	0.027	0.027	0.027	397,510
2023-03-08	0.031	0.031	0.029	0.029	0.029	68,777
2023-03-07	0.030	0.031	0.030	0.031	0.031	11,604
2023-02-28	0.033	0.033	0.032	0.032	0.032	50,030
2023-02-27	0.033	0.034	0.033	0.033	0.033	287,333
2023-02-22	0.030	0.030	0.030	0.030	0.030	16,051
2023-02-20	0.031	0.032	0.031	0.032	0.032	35,819
2023-02-17	0.033	0.033	0.030	0.030	0.030	159,072
2023-02-15	0.034	0.034	0.033	0.033	0.033	312,330
2023-02-13	0.035	0.035	0.035	0.035	0.035	1,000
2023-02-09	0.034	0.035	0.034	0.035	0.035	104,700
2023-02-07	0.036	0.036	0.035	0.035	0.035	36,477
2023-02-06	0.035	0.035	0.035	0.035	0.035	1,000
2023-02-03	0.035	0.036	0.034	0.034	0.034	56,457
2023-02-02	0.036	0.036	0.035	0.035	0.035	278,194
2023-02-01	0.037	0.038	0.037	0.038	0.038	76,725
2023-01-31	0.039	0.039	0.038	0.038	0.038	158,635
2023-01-27	0.038	0.040	0.038	0.040	0.040	2,056
2023-01-25	0.039	0.039	0.039	0.039	0.039	23,275
2023-01-24	0.039	0.039	0.039	0.039	0.039	4,725
2023-01-23	0.040	0.040	0.040	0.040	0.040	249
2023-01-20	0.039	0.039	0.039	0.039	0.039	8,571
2023-01-19	0.040	0.040	0.040	0.040	0.040	10,000
2023-01-18	0.039	0.043	0.039	0.040	0.040	69,323
2023-01-17	0.038	0.039	0.038	0.039	0.039	55,586
2023-01-13	0.038	0.038	0.038	0.038	0.038	82,710
2023-01-12	0.036	0.036	0.036	0.036	0.036	37,016
2023-01-10	0.037	0.037	0.035	0.035	0.035	122,094
2023-01-09	0.037	0.037	0.037	0.037	0.037	117,156
2023-01-06	0.033	0.033	0.033	0.033	0.033	15,000
2023-01-04	0.036	0.038	0.035	0.038	0.038	226,633
2023-01-03	0.038	0.039	0.036	0.036	0.036	465,682
2022-12-30	0.037	0.042	0.035	0.038	0.038	1,295,756
2022-12-22	0.036	0.036	0.035	0.035	0.035	7,222
2022-12-21	0.036	0.036	0.035	0.035	0.035	12,345
2022-12-19	0.037	0.037	0.035	0.037	0.037	142,448
2022-12-12	0.037	0.038	0.037	0.038	0.038	20,907
2022-12-08	0.037	0.038	0.037	0.038	0.038	95,000
2022-12-07	0.037	0.038	0.037	0.038	0.038	108,000
2022-12-06	0.038	0.038	0.037	0.038	0.038	24,230
2022-12-05	0.037	0.038	0.037	0.038	0.038	84,150
2022-12-01	0.039	0.039	0.039	0.039	0.039	15,593
2022-11-30	0.039	0.039	0.039	0.039	0.039	50,000
2022-11-29	0.038	0.038	0.038	0.038	0.038	24,307

← NewerPage 15 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.