ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36785
0.00%
Bitcoin
60,771.04
-0.04%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. AD1 Holdings Limited (AD1)

  7. AD1 Holdings Limited (AD1) Historical

AD1 AD1 Holdings Limited

0.009
-0.001 (-10.00%)
May 09 2024 - Closed
Delayed by 20 minutes

AD1 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.009 -0.001 -10.00% 0.009 0.009 0.009 1,210,000
May 09 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
May 08 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
May 07 2024 0.01 0.00 0.00% 0.009 0.01 0.009 1,111,539
May 06 2024 0.01 0.00 0.00% 0.01 0.01 0.01 0.00
May 03 2024 0.01 0.001 11.11% 0.01 0.01 0.01 135,238
May 02 2024 0.009 0.00 0.00% 0.008 0.009 0.008 184,047
May 01 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Apr 30 2024 0.009 0.00 0.00% 0.009 0.009 0.009 57,000
Apr 29 2024 0.009 0.001 12.50% 0.008 0.009 0.008 833,925
Apr 26 2024 0.008 0.00 0.00% 0.008 0.008 0.008 3,276,187
Apr 24 2024 0.008 0.00 0.00% 0.008 0.008 0.008 50,798
Apr 23 2024 0.008 0.00 0.00% 0.008 0.008 0.008 616,965
Apr 22 2024 0.008 -0.001 -11.11% 0.008 0.008 0.008 715,600
Apr 19 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Apr 18 2024 0.009 0.00 0.00% 0.009 0.009 0.009 100,000
Apr 17 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Apr 16 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Apr 15 2024 0.009 0.001 12.50% 0.008 0.009 0.008 428,226
Apr 12 2024 0.008 0.00 0.00% 0.008 0.008 0.008 395,598
Apr 11 2024 0.008 0.00 0.00% 0.008 0.008 0.008 701
Apr 10 2024 0.008 -0.001 -11.11% 0.008 0.008 0.008 2,090,301
Apr 09 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Apr 08 2024 0.009 0.00 0.00% 0.009 0.016 0.009 5,283,958
Apr 05 2024 0.009 0.00 0.00% 0.008 0.009 0.008 813,486
Apr 04 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Apr 03 2024 0.009 0.00 0.00% 0.009 0.009 0.009 546
Apr 02 2024 0.009 0.00 0.00% 0.009 0.009 0.009 0.00
Mar 28 2024 0.009 0.00 0.00% 0.009 0.009 0.009 62
Mar 27 2024 0.009 0.003 50.00% 0.007 0.011 0.007 1,011,000
Mar 26 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 25 2024 0.006 0.00 0.00% 0.006 0.006 0.006 366,800
Mar 22 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 21 2024 0.006 0.00 0.00% 0.006 0.006 0.006 13,200
Mar 20 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 19 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 18 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 15 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 14 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 13 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 12 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 11 2024 0.006 0.00 0.00% 0.006 0.006 0.006 66,800
Mar 07 2024 0.006 0.001 20.00% 0.006 0.006 0.005 370,000
Mar 06 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Mar 05 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Mar 04 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Mar 03 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 29 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 28 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 27 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 26 2024 0.005 0.00 0.00% 0.005 0.005 0.005 2,828,290
Feb 25 2024 0.005 0.00 0.00% 0.005 0.005 0.005 552,662
Feb 22 2024 0.005 0.00 0.00% 0.005 0.005 0.005 110,000
Feb 21 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 20 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 19 2024 0.005 0.00 0.00% 0.005 0.005 0.005 500,000
Feb 18 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 15 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 14 2024 0.005 0.00 0.00% 0.005 0.005 0.005 0.00
Feb 13 2024 0.005 0.00 0.00% 0.006 0.006 0.005 524,730
Feb 12 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 1,139,365
Feb 11 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00

Your Recent History

ASX
AD1
AD1
LSE
0QBG
Value Management & Resea...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved