Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IDSUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 0.6389 | -0.01613 | -2.46% | 0.65527 | 0.6573 | 0.634 | 6,675,839.00 |
| Jun 09 2024 | 0.65503 | 0.01073 | 1.67% | 0.6444 | 0.6613 | 0.6335 | 3,644,148.00 |
| Jun 08 2024 | 0.6443 | -0.035 | -5.15% | 0.6786 | 0.6827 | 0.6362 | 8,108,492.00 |
| Jun 07 2024 | 0.6793 | -0.05685 | -7.72% | 0.73617 | 0.7524 | 0.600 | 20,510,811.00 |
| Jun 06 2024 | 0.73615 | -0.00561 | -0.76% | 0.7407 | 0.7491 | 0.7247 | 8,181,107.00 |
| Jun 05 2024 | 0.74176 | 0.02116 | 2.94% | 0.7222 | 0.7791 | 0.7196 | 18,455,320.00 |
| Jun 04 2024 | 0.7206 | 0.021 | 3.00% | 0.6991 | 0.7247 | 0.6902 | 6,053,194.00 |
| Jun 03 2024 | 0.6996 | -0.01518 | -2.12% | 0.71356 | 0.7307 | 0.6971 | 7,806,590.00 |
| Jun 02 2024 | 0.71478 | -0.00797 | -1.10% | 0.72328 | 0.7293 | 0.7091 | 4,285,594.00 |
| Jun 01 2024 | 0.72275 | 0.00925 | 1.30% | 0.7114 | 0.7315 | 0.7063 | 3,740,760.00 |
| May 31 2024 | 0.7135 | 0.00031 | 0.04% | 0.71176 | 0.7217 | 0.701 | 4,872,571.00 |
| May 30 2024 | 0.71319 | -0.00381 | -0.53% | 0.717 | 0.7316 | 0.7014 | 5,629,546.00 |
| May 29 2024 | 0.717 | -0.02572 | -3.46% | 0.74167 | 0.7491 | 0.7151 | 7,719,198.00 |
| May 28 2024 | 0.74272 | -0.01618 | -2.13% | 0.759 | 0.7623 | 0.7319 | 8,618,614.00 |
| May 27 2024 | 0.7589 | 0.01642 | 2.21% | 0.7417 | 0.7646 | 0.7334 | 8,462,042.00 |
| May 26 2024 | 0.74248 | -0.00806 | -1.07% | 0.74982 | 0.7605 | 0.7336 | 3,792,270.00 |
| May 25 2024 | 0.75054 | 0.00696 | 0.94% | 0.74391 | 0.7557 | 0.7383 | 4,348,742.00 |
| May 24 2024 | 0.74358 | -0.00158 | -0.21% | 0.74455 | 0.7562 | 0.7184 | 6,045,874.00 |
| May 23 2024 | 0.74516 | -0.01795 | -2.35% | 0.76262 | 0.77821 | 0.7084 | 12,979,411.00 |
| May 22 2024 | 0.76311 | -0.01704 | -2.18% | 0.78063 | 0.816 | 0.7512 | 12,476,661.00 |
| May 21 2024 | 0.78015 | -0.01291 | -1.63% | 0.79598 | 0.8003 | 0.7655 | 13,807,617.00 |
| May 20 2024 | 0.79306 | 0.05405 | 7.31% | 0.73906 | 0.79682 | 0.73088 | 23,733,623.00 |
| May 19 2024 | 0.73901 | -0.03386 | -4.38% | 0.77088 | 0.78679 | 0.73566 | 9,347,006.00 |
| May 18 2024 | 0.77287 | 0.03237 | 4.37% | 0.74046 | 0.7879 | 0.73775 | 13,303,350.00 |
| May 17 2024 | 0.7405 | 0.02583 | 3.61% | 0.71395 | 0.75249 | 0.70659 | 7,071,226.00 |
| May 16 2024 | 0.71467 | -0.00612 | -0.85% | 0.71823 | 0.7303 | 0.69956 | 5,205,725.00 |
| May 15 2024 | 0.72079 | 0.04332 | 6.39% | 0.67692 | 0.7248 | 0.6724 | 6,702,675.00 |
| May 14 2024 | 0.67747 | -0.01651 | -2.38% | 0.69361 | 0.7047 | 0.67586 | 6,813,870.00 |
| May 13 2024 | 0.69398 | -0.00524 | -0.75% | 0.7013 | 0.71359 | 0.67423 | 5,462,758.00 |
| May 12 2024 | 0.69922 | -0.00675 | -0.96% | 0.70677 | 0.71851 | 0.69912 | 3,066,141.00 |
| May 11 2024 | 0.70597 | -0.01097 | -1.53% | 0.71588 | 0.72461 | 0.70478 | 4,173,759.00 |
| May 10 2024 | 0.71694 | -0.03578 | -4.75% | 0.75547 | 0.76294 | 0.70615 | 8,897,025.00 |
| May 09 2024 | 0.75272 | 0.02847 | 3.93% | 0.72253 | 0.76008 | 0.7085 | 6,165,092.00 |
| May 08 2024 | 0.72425 | -0.00436 | -0.60% | 0.72802 | 0.77373 | 0.69191 | 6,677,072.00 |
| May 07 2024 | 0.72861 | -0.02565 | -3.40% | 0.75382 | 0.7632 | 0.7262 | 6,212,566.00 |
| May 06 2024 | 0.75426 | -0.02074 | -2.68% | 0.77629 | 0.81702 | 0.75278 | 9,354,560.00 |
| May 05 2024 | 0.775 | 0.02795 | 3.74% | 0.7481 | 0.7963 | 0.72936 | 12,663,691.00 |
| May 04 2024 | 0.74705 | 0.00695 | 0.94% | 0.74034 | 0.75719 | 0.73154 | 5,658,114.00 |
| May 03 2024 | 0.7401 | 0.02746 | 3.85% | 0.71174 | 0.74808 | 0.7005 | 7,787,601.00 |
| May 02 2024 | 0.71264 | -0.00427 | -0.60% | 0.71396 | 0.725 | 0.6884 | 6,447,578.00 |
| May 01 2024 | 0.71691 | 0.01588 | 2.27% | 0.69652 | 0.71875 | 0.6516 | 11,579,874.00 |
| Apr 30 2024 | 0.70103 | -0.0293 | -4.01% | 0.72712 | 0.7372 | 0.6609 | 9,357,584.00 |
| Apr 29 2024 | 0.73033 | -0.01908 | -2.55% | 0.7499 | 0.75204 | 0.7117 | 12,347,475.00 |
| Apr 28 2024 | 0.74941 | -0.01529 | -2.00% | 0.7644 | 0.8063 | 0.74352 | 9,814,966.00 |
| Apr 27 2024 | 0.7647 | 0.03226 | 4.40% | 0.73142 | 0.773 | 0.69169 | 13,267,588.00 |
| Apr 26 2024 | 0.73244 | -0.02014 | -2.68% | 0.75217 | 0.75675 | 0.7204 | 6,225,589.00 |
| Apr 25 2024 | 0.75258 | -0.01021 | -1.34% | 0.76295 | 0.76693 | 0.72675 | 6,947,793.00 |
| Apr 24 2024 | 0.76279 | -0.05434 | -6.65% | 0.81736 | 0.82461 | 0.75272 | 11,393,924.00 |
| Apr 23 2024 | 0.81713 | -0.02879 | -3.40% | 0.84417 | 0.84932 | 0.8115 | 9,108,724.00 |
| Apr 22 2024 | 0.84592 | 0.01795 | 2.17% | 0.8344 | 0.85923 | 0.82045 | 22,345,976.00 |
| Apr 21 2024 | 0.82797 | -0.00384 | -0.46% | 0.83293 | 0.87924 | 0.81773 | 17,439,923.00 |
| Apr 20 2024 | 0.83181 | 0.07197 | 9.47% | 0.75606 | 0.850 | 0.75606 | 42,213,081.00 |
| Apr 19 2024 | 0.75984 | 0.02933 | 4.02% | 0.73257 | 0.77777 | 0.66324 | 17,431,593.00 |
| Apr 18 2024 | 0.73051 | 0.0143 | 2.00% | 0.71612 | 0.74134 | 0.68541 | 13,238,029.00 |
| Apr 17 2024 | 0.71621 | 0.01676 | 2.40% | 0.69835 | 0.77211 | 0.6943 | 30,394,115.00 |
| Apr 16 2024 | 0.69945 | -0.01638 | -2.29% | 0.71826 | 0.71826 | 0.6614 | 16,936,280.00 |
| Apr 15 2024 | 0.71583 | 0.00508 | 0.71% | 0.70705 | 0.779 | 0.69507 | 28,356,837.00 |
| Apr 14 2024 | 0.71075 | 0.05196 | 7.89% | 0.65303 | 0.72227 | 0.62855 | 26,383,462.00 |
| Apr 13 2024 | 0.65879 | -0.09589 | -12.71% | 0.75549 | 0.76133 | 0.56292 | 44,905,665.00 |
| Apr 12 2024 | 0.75468 | -0.11351 | -13.07% | 0.86788 | 0.88366 | 0.670 | 33,213,303.00 |
| Apr 11 2024 | 0.86819 | -0.02072 | -2.33% | 0.88892 | 0.9056 | 0.86271 | 8,000,983.00 |
| Apr 10 2024 | 0.88891 | -0.0254 | -2.78% | 0.91313 | 0.92667 | 0.836 | 15,565,576.00 |
| Apr 09 2024 | 0.91431 | -0.04529 | -4.72% | 0.9582 | 0.97973 | 0.90754 | 12,700,979.00 |
| Apr 08 2024 | 0.9596 | 0.02562 | 2.74% | 0.92776 | 0.97067 | 0.90774 | 13,365,707.00 |
| Apr 07 2024 | 0.93398 | -0.00075 | -0.08% | 0.93242 | 0.94392 | 0.9235 | 5,975,001.00 |
| Apr 06 2024 | 0.93473 | -0.00378 | -0.40% | 0.93816 | 0.94411 | 0.91007 | 7,245,849.00 |
| Apr 05 2024 | 0.93851 | 0.00152 | 0.16% | 0.93815 | 0.96376 | 0.89069 | 15,458,307.00 |
| Apr 04 2024 | 0.93699 | 0.04529 | 5.08% | 0.8836 | 0.95714 | 0.8816 | 21,972,670.00 |
| Apr 03 2024 | 0.8917 | 0.0204 | 2.34% | 0.86595 | 0.945 | 0.820 | 29,773,328.00 |
| Apr 02 2024 | 0.8713 | -0.08835 | -9.21% | 0.95884 | 0.9896 | 0.8659 | 34,471,930.00 |
| Apr 01 2024 | 0.95965 | -0.08035 | -7.73% | 1.03 | 1.04 | 0.9321 | 26,801,344.00 |
| Mar 31 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 1.01 | 18,017,722.00 |
| Mar 30 2024 | 1.04 | -0.020 | -1.89% | 1.06 | 1.09 | 1.02 | 21,339,838.00 |
| Mar 29 2024 | 1.06 | -0.160 | -13.11% | 1.22 | 1.24 | 1.04 | 35,001,901.00 |
| Mar 28 2024 | 1.22 | -0.030 | -2.40% | 1.25 | 1.27 | 1.18 | 15,942,306.00 |
| Mar 27 2024 | 1.25 | 0.060 | 5.04% | 1.19 | 1.28 | 1.15 | 38,364,286.00 |
| Mar 26 2024 | 1.19 | 0.020 | 1.71% | 1.17 | 1.23 | 1.14 | 27,070,555.00 |
| Mar 25 2024 | 1.17 | 0.040 | 3.54% | 1.12 | 1.19 | 1.10 | 102,307,029.00 |
| Mar 24 2024 | 1.13 | 0.040 | 3.67% | 1.09 | 1.14 | 1.04 | 28,282,172.00 |
| Mar 23 2024 | 1.09 | -0.010 | -0.91% | 1.11 | 1.18 | 1.06 | 23,614,822.00 |
| Mar 22 2024 | 1.10 | -0.050 | -4.35% | 1.16 | 1.27 | 1.07 | 80,564,083.00 |
| Mar 21 2024 | 1.15 | -0.520 | -31.14% | 1.65 | 1.72 | 1.06 | 196,466,734.00 |
| Mar 20 2024 | 1.67 | 0.050 | 3.09% | 1.61 | 1.70 | 1.50 | 23,630,274.00 |
| Mar 19 2024 | 1.62 | -0.020 | -1.22% | 1.63 | 1.75 | 1.38 | 37,350,907.00 |
| Mar 18 2024 | 1.64 | -0.100 | -5.75% | 1.72 | 1.80 | 1.61 | 19,379,224.00 |
| Mar 17 2024 | 1.74 | 0.120 | 7.41% | 1.61 | 1.86 | 1.58 | 46,515,445.00 |
| Mar 16 2024 | 1.62 | -0.010 | -0.61% | 1.64 | 1.66 | 1.46 | 27,403,225.00 |
| Mar 15 2024 | 1.63 | 0.010 | 0.62% | 1.59 | 1.75 | 1.54 | 77,443,303.00 |
| Mar 14 2024 | 1.62 | 0.250 | 18.25% | 1.36 | 1.70 | 1.34 | 54,427,801.00 |
| Mar 13 2024 | 1.37 | -0.050 | -3.52% | 1.42 | 1.48 | 1.35 | 42,042,286.00 |
