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...
35.62
-0.39%
US Tech 100
18,371.12
0.29%
S&P 500
5,309.57
0.09%
US Dollar vs CAD
1.36355
0.04%
Bitcoin
68,361.78
-1.49%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Adisyn Ltd (AI1)

  7. Adisyn Ltd (AI1) Historical

AI1 Adisyn Ltd

0.02
0.00 (0.00%)
May 26 2024 - Closed
Delayed by 20 minutes

AI1 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2024 0.02 0.001 5.26% 0.02 0.02 0.02 2,500
May 24 2024 0.019 -0.002 -9.52% 0.02 0.02 0.019 859,530
May 23 2024 0.021 0.001 5.00% 0.021 0.021 0.021 47,637
May 22 2024 0.02 -0.001 -4.76% 0.022 0.022 0.02 105,700
May 21 2024 0.021 0.003 16.67% 0.017 0.023 0.017 529,273
May 20 2024 0.018 0.00 0.00% 0.019 0.019 0.018 116,653
May 17 2024 0.018 -0.002 -10.00% 0.019 0.019 0.018 303,919
May 16 2024 0.02 0.002 11.11% 0.02 0.02 0.02 498,000
May 15 2024 0.018 0.00 0.00% 0.018 0.018 0.018 7,058
May 14 2024 0.018 0.00 0.00% 0.018 0.018 0.018 13,165
May 13 2024 0.018 0.00 0.00% 0.018 0.018 0.018 57,400
May 10 2024 0.018 -0.002 -10.00% 0.02 0.02 0.018 72,600
May 09 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
May 08 2024 0.02 0.003 17.65% 0.018 0.02 0.018 39,597
May 07 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
May 06 2024 0.017 0.00 0.00% 0.017 0.018 0.017 259,936
May 03 2024 0.017 -0.001 -5.56% 0.019 0.019 0.017 294,505
May 02 2024 0.018 -0.004 -18.18% 0.021 0.021 0.016 1,120,501
May 01 2024 0.022 -0.001 -4.35% 0.028 0.05 0.021 13,549,090
Apr 30 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Apr 29 2024 0.023 -0.002 -8.00% 0.025 0.025 0.023 275,425
Apr 26 2024 0.025 0.002 8.70% 0.023 0.025 0.023 636,617
Apr 24 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Apr 23 2024 0.023 -0.003 -11.54% 0.025 0.026 0.023 469,481
Apr 22 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Apr 19 2024 0.026 0.006 30.00% 0.024 0.027 0.024 403,371
Apr 18 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Apr 17 2024 0.02 0.002 11.11% 0.016 0.02 0.016 402,036
Apr 16 2024 0.018 -0.004 -18.18% 0.021 0.021 0.018 174,668
Apr 15 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Apr 12 2024 0.022 0.00 0.00% 0.022 0.022 0.022 190
Apr 11 2024 0.022 0.00 0.00% 0.022 0.022 0.022 200,100
Apr 10 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
Apr 09 2024 0.022 0.004 22.22% 0.021 0.022 0.021 81,006
Apr 08 2024 0.018 0.00 0.00% 0.02 0.022 0.018 222,826
Apr 05 2024 0.018 -0.002 -10.00% 0.018 0.018 0.018 12,769
Apr 04 2024 0.02 0.00 0.00% 0.02 0.02 0.02 171,440
Apr 03 2024 0.02 -0.004 -16.67% 0.021 0.021 0.02 101,019
Apr 02 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Mar 28 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Mar 27 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Mar 26 2024 0.024 0.00 0.00% 0.024 0.024 0.024 1,019
Mar 25 2024 0.024 0.001 4.35% 0.024 0.024 0.024 20,085
Mar 22 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Mar 21 2024 0.023 0.002 9.52% 0.023 0.023 0.023 50,000
Mar 20 2024 0.021 -0.003 -12.50% 0.022 0.022 0.021 100,000
Mar 19 2024 0.024 0.002 9.09% 0.024 0.024 0.024 83,161
Mar 18 2024 0.022 0.001 4.76% 0.022 0.022 0.022 200
Mar 15 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0.00
Mar 14 2024 0.021 -0.002 -8.70% 0.023 0.023 0.021 6,290
Mar 13 2024 0.023 0.00 0.00% 0.023 0.023 0.023 0.00
Mar 12 2024 0.023 0.00 0.00% 0.023 0.023 0.023 74,778
Mar 11 2024 0.023 0.002 9.52% 0.022 0.025 0.022 162,144
Mar 07 2024 0.021 -0.005 -19.23% 0.022 0.022 0.021 136,484
Mar 06 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Mar 05 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Mar 04 2024 0.026 0.005 23.81% 0.024 0.03 0.024 671,893
Mar 03 2024 0.021 -0.003 -12.50% 0.021 0.021 0.021 105,000
Feb 29 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Feb 28 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Feb 27 2024 0.024 0.004 20.00% 0.02 0.024 0.02 223,678

Your Recent History

ASX
AI1
Adisyn
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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