Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ADUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.40 | 0.01 | 0.72% | 1.39 | 1.40 | 1.37 | 602 |
| May 17 2024 | 1.39 | 0.06 | 4.51% | 1.33 | 1.39 | 1.33 | 4,086 |
| May 16 2024 | 1.33 | -0.08 | -5.67% | 1.405 | 1.405 | 1.33 | 8,937 |
| May 15 2024 | 1.41 | -0.01 | -0.70% | 1.45 | 1.45 | 1.41 | 1,281 |
| May 14 2024 | 1.42 | 0.03 | 2.16% | 1.39 | 1.44 | 1.355 | 7,151 |
| May 13 2024 | 1.39 | -0.01 | -0.71% | 1.39 | 1.40 | 1.315 | 18,960 |
| May 10 2024 | 1.40 | 0.03 | 2.56% | 1.365 | 1.40 | 1.31 | 10,448 |
| May 09 2024 | 1.365 | 0.00 | 0.37% | 1.38 | 1.38 | 1.30 | 9,290 |
| May 08 2024 | 1.36 | -0.02 | -1.09% | 1.375 | 1.375 | 1.345 | 601 |
| May 07 2024 | 1.375 | 0.08 | 5.77% | 1.31 | 1.38 | 1.31 | 6,121 |
| May 06 2024 | 1.30 | 0.07 | 5.69% | 1.27 | 1.39 | 1.27 | 31,100 |
| May 03 2024 | 1.23 | 0.00 | 0.00% | 1.26 | 1.28 | 1.23 | 2,600 |
| May 02 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.26 | 1.23 | 3,619 |
| Apr 30 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.255 | 1.225 | 8,800 |
| Apr 29 2024 | 1.25 | 0.01 | 0.81% | 1.24 | 1.25 | 1.185 | 4,383 |
| Apr 26 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.25 | 1.19 | 7,322 |
| Apr 25 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.20 | 6,740 |
| Apr 24 2024 | 1.25 | -0.04 | -3.10% | 1.29 | 1.29 | 1.22 | 6,042 |
| Apr 23 2024 | 1.29 | 0.01 | 0.78% | 1.285 | 1.29 | 1.25 | 227 |
| Apr 22 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.30 | 1.20 | 15,203 |
| Apr 19 2024 | 1.30 | 0.01 | 0.78% | 1.29 | 1.32 | 1.24 | 5,365 |
| Apr 18 2024 | 1.29 | -0.05 | -3.73% | 1.34 | 1.35 | 1.285 | 5,516 |
| Apr 17 2024 | 1.34 | -0.04 | -2.55% | 1.38 | 1.38 | 1.34 | 1,360 |
| Apr 16 2024 | 1.375 | 0.01 | 1.10% | 1.36 | 1.38 | 1.36 | 1,010 |
| Apr 15 2024 | 1.36 | -0.02 | -1.45% | 1.35 | 1.36 | 1.35 | 665 |
| Apr 12 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.42 | 1.38 | 447 |
| Apr 11 2024 | 1.40 | 0.02 | 1.45% | 1.38 | 1.41 | 1.325 | 9,372 |
| Apr 10 2024 | 1.38 | -0.04 | -2.82% | 1.39 | 1.415 | 1.335 | 5,464 |
| Apr 09 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.45 | 1.40 | 3,552 |
| Apr 08 2024 | 1.45 | 0.02 | 1.40% | 1.48 | 1.48 | 1.40 | 7,402 |
| Apr 05 2024 | 1.43 | 0.11 | 8.33% | 1.40 | 1.50 | 1.37 | 56,527 |
| Apr 04 2024 | 1.32 | 0.02 | 1.54% | 1.30 | 1.325 | 1.27 | 642 |
| Apr 03 2024 | 1.30 | 0.01 | 0.39% | 1.32 | 1.32 | 1.26 | 5,661 |
| Apr 02 2024 | 1.295 | 0.03 | 2.37% | 1.27 | 1.33 | 1.245 | 4,069 |
| Mar 28 2024 | 1.265 | 0.06 | 5.42% | 1.20 | 1.27 | 1.20 | 3,085 |
| Mar 27 2024 | 1.20 | 0.02 | 1.69% | 1.205 | 1.205 | 1.15 | 75 |
| Mar 26 2024 | 1.18 | -0.03 | -2.07% | 1.205 | 1.205 | 1.17 | 1,659 |
| Mar 25 2024 | 1.205 | 0.02 | 1.26% | 1.18 | 1.205 | 1.17 | 577 |
| Mar 22 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 1,006 |
| Mar 21 2024 | 1.19 | -0.02 | -1.65% | 1.21 | 1.215 | 1.19 | 2,270 |
| Mar 20 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 42 |
| Mar 19 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.23 | 1.18 | 680 |
| Mar 18 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.24 | 1.18 | 3,696 |
| Mar 15 2024 | 1.21 | -0.04 | -2.81% | 1.245 | 1.265 | 1.21 | 1,863 |
| Mar 14 2024 | 1.245 | -0.02 | -1.19% | 1.255 | 1.255 | 1.21 | 9,758 |
| Mar 13 2024 | 1.26 | 0.02 | 2.02% | 1.235 | 1.26 | 1.22 | 3,914 |
| Mar 12 2024 | 1.235 | -0.03 | -1.98% | 1.26 | 1.32 | 1.235 | 4,454 |
| Mar 11 2024 | 1.26 | -0.06 | -4.55% | 1.32 | 1.32 | 1.26 | 3,312 |
| Mar 08 2024 | 1.32 | 0.02 | 1.54% | 1.25 | 1.32 | 1.24 | 9,560 |
| Mar 07 2024 | 1.30 | -0.03 | -2.26% | 1.33 | 1.33 | 1.30 | 746 |
| Mar 06 2024 | 1.33 | 0.03 | 1.92% | 1.22 | 1.33 | 1.22 | 3,089 |
| Mar 05 2024 | 1.305 | -0.02 | -1.51% | 1.35 | 1.365 | 1.24 | 6,254 |
| Mar 04 2024 | 1.325 | 0.00 | 0.38% | 1.35 | 1.35 | 1.29 | 950 |
| Mar 01 2024 | 1.32 | 0.03 | 1.93% | 1.295 | 1.35 | 1.265 | 7,835 |
| Feb 29 2024 | 1.295 | -0.02 | -1.15% | 1.28 | 1.30 | 1.21 | 3,556 |
| Feb 28 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0.00 |
| Feb 27 2024 | 1.31 | 0.05 | 3.97% | 1.29 | 1.315 | 1.26 | 996 |
| Feb 26 2024 | 1.26 | -0.06 | -4.55% | 1.32 | 1.35 | 1.26 | 361 |
| Feb 23 2024 | 1.32 | -0.05 | -3.65% | 1.365 | 1.365 | 1.32 | 2,597 |
| Feb 22 2024 | 1.37 | 0.05 | 3.79% | 1.32 | 1.375 | 1.32 | 860 |
| Feb 21 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.35 | 1.32 | 1,584 |
