ADKGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.519478 | -0.01158 | -2.18% | 0.529889 | 0.535227 | 0.517432 | 0.00 |
May 07 2024 | 0.531058 | -0.003099 | -0.58% | 0.53482 | 0.545321 | 0.529372 | 0.00 |
May 06 2024 | 0.534157 | -0.00822 | -1.52% | 0.579276 | 0.601519 | 0.531467 | 0.00 |
May 05 2024 | 0.542377 | 0.00194 | 0.36% | 0.541713 | 0.546522 | 0.53328 | 0.00 |
May 04 2024 | 0.540437 | 0.007194 | 1.35% | 0.532359 | 0.544787 | 0.530308 | 0.00 |
May 03 2024 | 0.533243 | 0.03219 | 6.42% | 0.500763 | 0.536546 | 0.498291 | 0.00 |
May 02 2024 | 0.501052 | 0.006086 | 1.23% | 0.494731 | 0.505678 | 0.483525 | 0.00 |
May 01 2024 | 0.494967 | -0.020375 | -3.95% | 0.515552 | 0.516629 | 0.481292 | 0.00 |
Apr 30 2024 | 0.515342 | -0.024388 | -4.52% | 0.539882 | 0.54713 | 0.503884 | 0.00 |
Apr 29 2024 | 0.53973 | 0.005052 | 0.94% | 0.579276 | 0.601519 | 0.525082 | 0.00 |
Apr 28 2024 | 0.534677 | -0.000467 | -0.09% | 0.534173 | 0.542439 | 0.532707 | 0.00 |
Apr 27 2024 | 0.535144 | -0.00702 | -1.29% | 0.542137 | 0.54318 | 0.531573 | 0.00 |
Apr 26 2024 | 0.542164 | -0.005242 | -0.96% | 0.547525 | 0.550089 | 0.538863 | 0.00 |
Apr 25 2024 | 0.547405 | -0.000398 | -0.07% | 0.548073 | 0.553727 | 0.535157 | 0.00 |
Apr 24 2024 | 0.547803 | -0.018489 | -3.26% | 0.568116 | 0.571739 | 0.542613 | 0.00 |
Apr 23 2024 | 0.566292 | -0.009015 | -1.57% | 0.574387 | 0.577467 | 0.563574 | 0.00 |
Apr 22 2024 | 0.575308 | 0.017643 | 3.16% | 0.579276 | 0.601519 | 0.566224 | 0.00 |
Apr 21 2024 | 0.557664 | -0.00012 | -0.02% | 0.557796 | 0.564732 | 0.552836 | 0.00 |
Apr 20 2024 | 0.557785 | 0.007574 | 1.38% | 0.548805 | 0.562346 | 0.543597 | 0.00 |
Apr 19 2024 | 0.550211 | 0.007628 | 1.41% | 0.541037 | 0.558655 | 0.513494 | 0.00 |
Apr 18 2024 | 0.542583 | 0.019237 | 3.68% | 0.524161 | 0.546685 | 0.518023 | 0.00 |
Apr 17 2024 | 0.523345 | -0.021186 | -3.89% | 0.544685 | 0.550831 | 0.510872 | 0.00 |
Apr 16 2024 | 0.544531 | 0.003461 | 0.64% | 0.54092 | 0.549002 | 0.528008 | 0.00 |
Apr 15 2024 | 0.54107 | -0.020754 | -3.69% | 0.579276 | 0.601519 | 0.534377 | 0.00 |
Apr 14 2024 | 0.561824 | 0.001737 | 0.31% | 0.556756 | 0.563979 | 0.538166 | 0.00 |
Apr 13 2024 | 0.560087 | -0.01535 | -2.67% | 0.575424 | 0.582342 | 0.532794 | 0.00 |
Apr 12 2024 | 0.575437 | -0.017327 | -2.92% | 0.593973 | 0.603967 | 0.564363 | 0.00 |
Apr 11 2024 | 0.592763 | -0.00436 | -0.73% | 0.596729 | 0.602685 | 0.589655 | 0.00 |
Apr 10 2024 | 0.597124 | 0.017866 | 3.08% | 0.579276 | 0.601519 | 0.570269 | 0.00 |
Apr 09 2024 | 0.579257 | -0.020703 | -3.45% | 0.599356 | 0.599768 | 0.57281 | 0.00 |
Apr 08 2024 | 0.59996 | 0.018962 | 3.26% | 0.208907 | 0.611063 | 0.208829 | 0.00 |
Apr 07 2024 | 0.580998 | 0.004224 | 0.73% | 0.576093 | 0.586703 | 0.575974 | 0.00 |
Apr 06 2024 | 0.576774 | 0.007372 | 1.29% | 0.567799 | 0.582744 | 0.565866 | 0.00 |
Apr 05 2024 | 0.569403 | -0.0053 | -0.92% | 0.574732 | 0.576969 | 0.557568 | 0.00 |
Apr 04 2024 | 0.574703 | 0.019497 | 3.51% | 0.554675 | 0.580024 | 0.546667 | 0.00 |
Apr 03 2024 | 0.555205 | 0.002008 | 0.36% | 0.553123 | 0.563007 | 0.546414 | 0.00 |
Apr 02 2024 | 0.553197 | -0.037449 | -6.34% | 0.58921 | 0.589294 | 0.546506 | 0.00 |
Apr 01 2024 | 0.590645 | -0.004058 | -0.68% | 0.208907 | 0.591109 | 0.208829 | 0.00 |
Mar 31 2024 | 0.594703 | 0.010235 | 1.75% | 0.584995 | 0.594822 | 0.584995 | 0.00 |
Mar 30 2024 | 0.584468 | -0.003117 | -0.53% | 0.587489 | 0.590527 | 0.583549 | 0.00 |
Mar 29 2024 | 0.587585 | -0.007939 | -1.33% | 0.594758 | 0.595573 | 0.581477 | 0.00 |
Mar 28 2024 | 0.595524 | 0.013104 | 2.25% | 0.58489 | 0.600752 | 0.579379 | 0.00 |
Mar 27 2024 | 0.58242 | -0.002866 | -0.49% | 0.5841 | 0.597836 | 0.574268 | 0.00 |
Mar 26 2024 | 0.585286 | 0.002128 | 0.36% | 0.583161 | 0.594719 | 0.580801 | 0.00 |
Mar 25 2024 | 0.583158 | 0.016108 | 2.84% | 0.208907 | 0.594036 | 0.208829 | 0.00 |
Mar 24 2024 | 0.56705 | 0.024642 | 4.54% | 0.542123 | 0.569061 | 0.539053 | 0.00 |
Mar 23 2024 | 0.542408 | 0.006913 | 1.29% | 0.537252 | 0.555834 | 0.531528 | 0.00 |
Mar 22 2024 | 0.535495 | -0.013182 | -2.40% | 0.549697 | 0.559471 | 0.52625 | 0.00 |
Mar 21 2024 | 0.548677 | -0.014983 | -2.66% | 0.563122 | 0.566296 | 0.546128 | 0.00 |
Mar 20 2024 | 0.56366 | 0.046523 | 9.00% | 0.51836 | 0.564944 | 0.507723 | 0.00 |
Mar 19 2024 | 0.517137 | -0.04733 | -8.38% | 0.564268 | 0.566929 | 0.51614 | 0.00 |
Mar 18 2024 | 0.564467 | -0.003566 | -0.63% | 0.208907 | 0.596493 | 0.208829 | 0.00 |
Mar 17 2024 | 0.568033 | 0.024148 | 4.44% | 0.549118 | 0.572947 | 0.540292 | 0.00 |
Mar 16 2024 | 0.543885 | -0.037181 | -6.40% | 0.578667 | 0.583174 | 0.541228 | 0.00 |
Mar 15 2024 | 0.581066 | -0.015755 | -2.64% | 0.208907 | 0.586756 | 0.208829 | 0.00 |
Mar 14 2024 | 0.596821 | -0.008113 | -1.34% | 0.605119 | 0.61065 | 0.574244 | 0.00 |
Mar 13 2024 | 0.604934 | 0.014823 | 2.51% | 0.590098 | 0.607969 | 0.588829 | 0.00 |
Mar 12 2024 | 0.590111 | 0.000149 | 0.03% | 0.591615 | 0.606099 | 0.574292 | 0.00 |
Mar 11 2024 | 0.589962 | 0.024075 | 4.25% | 0.208907 | 0.6028 | 0.208829 | 0.00 |
Mar 10 2024 | 0.565887 | 0.000543 | 0.10% | 0.565343 | 0.57521 | 0.562925 | 0.00 |
Mar 09 2024 | 0.565344 | 0.000983 | 0.17% | 0.56361 | 0.567215 | 0.561963 | 0.00 |
Mar 08 2024 | 0.564361 | 0.00866 | 1.56% | 0.554974 | 0.57348 | 0.548562 | 0.00 |
Mar 07 2024 | 0.555701 | 0.005459 | 0.99% | 0.551577 | 0.564538 | 0.547575 | 0.00 |
Mar 06 2024 | 0.550242 | 0.012198 | 2.27% | 0.5327 | 0.563657 | 0.525835 | 0.00 |
Mar 05 2024 | 0.538045 | -0.028792 | -5.08% | 0.571646 | 0.574478 | 0.468879 | 0.00 |
Mar 04 2024 | 0.566836 | 0.03883 | 7.35% | 0.208907 | 0.572397 | 0.208829 | 0.00 |
Mar 03 2024 | 0.528007 | 0.007773 | 1.49% | 0.519424 | 0.52974 | 0.516253 | 0.00 |
Mar 02 2024 | 0.520234 | -0.004041 | -0.77% | 0.523728 | 0.523728 | 0.516606 | 0.00 |
Mar 01 2024 | 0.524274 | 0.007561 | 1.46% | 0.514516 | 0.529719 | 0.511123 | 0.00 |
Feb 29 2024 | 0.516713 | 0.002734 | 0.53% | 0.511703 | 0.529152 | 0.494149 | 0.00 |
Feb 28 2024 | 0.513979 | 0.038666 | 8.13% | 0.47613 | 0.535248 | 0.473854 | 0.00 |
Feb 27 2024 | 0.475312 | 0.021127 | 4.65% | 0.455102 | 0.479249 | 0.44683 | 0.00 |
Feb 26 2024 | 0.454185 | 0.020412 | 4.71% | 0.208907 | 0.458024 | 0.208829 | 0.00 |
Feb 25 2024 | 0.433773 | 0.000963 | 0.22% | 0.432441 | 0.435474 | 0.43011 | 0.00 |
Feb 24 2024 | 0.432811 | 0.006487 | 1.52% | 0.425017 | 0.433375 | 0.424123 | 0.00 |
Feb 23 2024 | 0.426324 | -0.003819 | -0.89% | 0.431259 | 0.432061 | 0.423574 | 0.00 |
Feb 22 2024 | 0.430142 | -0.00597 | -1.37% | 0.435378 | 0.436686 | 0.428411 | 0.00 |
Feb 21 2024 | 0.436112 | -0.003097 | -0.71% | 0.440039 | 0.440448 | 0.426589 | 0.00 |
Feb 20 2024 | 0.43921 | 0.002518 | 0.58% | 0.436966 | 0.443671 | 0.428972 | 0.00 |
Feb 19 2024 | 0.436691 | -0.002248 | -0.51% | 0.208907 | 0.441523 | 0.208829 | 0.00 |
Feb 18 2024 | 0.438939 | 0.002678 | 0.61% | 0.435582 | 0.441045 | 0.432544 | 0.00 |
Feb 17 2024 | 0.436261 | -0.002592 | -0.59% | 0.438425 | 0.438892 | 0.427054 | 0.00 |
Feb 16 2024 | 0.438852 | 0.002667 | 0.61% | 0.437438 | 0.441959 | 0.435116 | 0.00 |
Feb 15 2024 | 0.436185 | 0.00003 | 0.01% | 0.436364 | 0.444706 | 0.43233 | 0.00 |
Feb 14 2024 | 0.436155 | 0.01736 | 4.15% | 0.418707 | 0.440075 | 0.415262 | 0.00 |
Feb 13 2024 | 0.418795 | 0.000362 | 0.09% | 0.418526 | 0.421694 | 0.408446 | 0.00 |
Feb 12 2024 | 0.418433 | 0.017095 | 4.26% | 0.208907 | 0.421614 | 0.208829 | 0.00 |
Feb 11 2024 | 0.401338 | 0.003206 | 0.81% | 0.398477 | 0.405565 | 0.396714 | 0.00 |
Feb 10 2024 | 0.398133 | 0.007642 | 1.96% | 0.391335 | 0.401541 | 0.3887 | 0.00 |
Feb 09 2024 | 0.39049 | 0.009219 | 2.42% | 0.381577 | 0.403241 | 0.381006 | 0.00 |