Adneo Ltd Historical Data - AD1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Adneo Ltd (AD1)
Adneo Ltd (AD1) Historical

Adneo Ltd (AD1)

0.048

0.00

(0.00%)

Closed January 07 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-5.88235294118	0.051	0.051	0.051	504	0.051	DE
4	-0.003	-5.88235294118	0.051	0.052	0.05	112038	0.05000129	DE
12	0.043	860	0.005	0.065	0.004	917082	0.01098322	DE
26	0.04	500	0.008	0.065	0.004	870856	0.00810806	DE
52	0.041	585.714285714	0.007	0.065	0.004	727932	0.00777126	DE
156	0.022	84.6153846154	0.026	0.065	0.004	540261	0.01227275	DE
260	0.034	242.857142857	0.014	0.076	0.004	1160261	0.03628376	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736140500	0.048	-0.003	-5.88	0.048	0.048	0.048	23000
1735881300	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	58
1735794900	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1735622100	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1735535700	0.0509999	0.0009999	2.00	0.0509999	0.0509999	0.0509999	950
1735276500	0.05	0	0.00	0.05	0.05	0.05	0
1735017300	0.05	0	0.00	0.05	0.05	0.05	0
1734930900	0.05	0	0.00	0.05	0.05	0.05	0
1734671700	0.05	0	0.00	0.05	0.05	0.05	0
1734585300	0.05	0	0.00	0.05	0.05	0.05	0
1734498900	0.05	0	0.00	0.05	0.05	0.05	30000
1734412500	0.05	0	0.00	0.0509999	0.0509999	0.05	296176
1734326100	0.05	0	0.00	0.05	0.05	0.05	0
1734066900	0.05	0	0.00	0.05	0.05	0.05	0
1733980500	0.05	0	0.00	0.052	0.052	0.05	106358
1733894100	0.05	0	0.00	0.05	0.05	0.05	0
1733807700	0.05	0	0.00	0.05	0.05	0.05	526
1733721300	0.05	-0.002	-3.85	0.0509999	0.0509999	0.05	350199
1733462100	0.052	-0.012	-18.75	0.058	0.059	0.0509999	288988
1733375700	0.064	0.004	6.67	0.063	0.065	0.063	260811
1733289300	0.06	0.0090001	17.65	0.053	0.06	0.0509999	154509
1733202900	0.0509999	0	0.00	0.052	0.052	0.0509999	95900
1733116500	0.0509999	-0.002	-3.77	0.0509999	0.0509999	0.049	1207247
1732857300	0.053	0.0020001	3.92	0.0509999	0.053	0.0509999	36333
1732770900	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1732684500	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1732598100	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1732511700	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1732252500	0.0509999	0.0009999	2.00	0.0509999	0.0509999	0.0509999	7660
1732166100	0.05	0	0.00	0.05	0.05	0.05	0
1732079700	0.05	-0.001	-1.96	0.0509999	0.0509999	0.05	109351
1731993300	0.0509999	-0.002	-3.77	0.0509999	0.0509999	0.05	64711
1731906900	0.053	0.048	960.00	0.056	0.056	0.052	185707
1731647700	0.005	0	0.00	0.005	0.005	0.005	0
1731561300	0.005	0	0.00	0.005	0.005	0.005	0
1731474900	0.005	0	0.00	0.005	0.005	0.005	0
1731388500	0.005	0	0.00	0.005	0.005	0.005	0
1731302100	0.005	0	0.00	0.005	0.005	0.005	0
1731042900	0.005	0	0.00	0.005	0.005	0.005	0
1730956500	0.005	0	0.00	0.005	0.005	0.005	0
1730870100	0.005	0	0.00	0.005	0.005	0.005	0
1730783700	0.005	0.001	25.00	0.005	0.005	0.005	2408960
1730697300	0.004	-0.001	-20.00	0.005	0.005	0.004	391766
1730438100	0.005	0	0.00	0.005	0.005	0.005	1648
1730351700	0.005	0	0.00	0.005	0.005	0.005	652691
1730265300	0.005	-0.001	-16.67	0.005	0.005	0.005	84166
1730178900	0.006	0	0.00	0.006	0.006	0.006	0
1730092500	0.006	0	0.00	0.006	0.006	0.006	0
1729833300	0.006	0.001	20.00	0.006	0.006	0.006	250244
1729746900	0.005	0	0.00	0.005	0.005	0.005	4000000
1729660500	0.005	0	0.00	0.005	0.005	0.005	2800000
1729574100	0.005	0	0.00	0.005	0.005	0.005	5197900
1729487700	0.005	0	0.00	0.005	0.005	0.005	0
1729228500	0.005	-0.001	-16.67	0.005	0.005	0.005	4528800
1729142100	0.006	0	0.00	0.006	0.006	0.006	0
1729055700	0.006	0	0.00	0.005	0.006	0.005	2166632
1728969300	0.006	0	0.00	0.006	0.006	0.006	0
1728882900	0.006	0	0.00	0.006	0.006	0.006	0
1728623700	0.006	0.001	20.00	0.005	0.006	0.005	483368
1728537300	0.005	0	0.00	0.005	0.005	0.005	0
1728450900	0.005	0	0.00	0.005	0.005	0.005	0
1728364500	0.005	0	0.00	0.005	0.005	0.005	450000
1728281700	0.005	0	0.00	0.005	0.005	0.005	0
1728022500	0.005	0	0.00	0.005	0.005	0.005	296925

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions