Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 2.72 | -0.32 | -10.53% | 2.88 | 2.97 | 2.64 | 1,595,611 |
| Jun 12 2024 | 3.04 | 0.36 | 13.43% | 2.91 | 3.14 | 2.88 | 2,969,757 |
| Jun 11 2024 | 2.68 | -0.28 | -9.46% | 3.16 | 3.26 | 2.65 | 3,705,895 |
| Jun 10 2024 | 2.96 | 0.67 | 29.26% | 2.55 | 2.98 | 2.42 | 3,051,079 |
| Jun 07 2024 | 2.29 | 0.22 | 10.63% | 2.15 | 2.29 | 2.09 | 1,362,755 |
| Jun 06 2024 | 2.07 | 0.03 | 1.47% | 2.25 | 2.25 | 2.04 | 1,326,400 |
| Jun 05 2024 | 2.04 | 0.01 | 0.49% | 1.93 | 2.13 | 1.89 | 735,252 |
| Jun 04 2024 | 2.03 | 0.14 | 7.41% | 1.89 | 2.04 | 1.87 | 676,269 |
| Jun 03 2024 | 1.89 | 0.01 | 0.53% | 1.93 | 1.94 | 1.80 | 369,148 |
| May 31 2024 | 1.88 | -0.12 | -6.00% | 1.96 | 1.96 | 1.82 | 645,057 |
| May 30 2024 | 2.00 | 0.12 | 6.38% | 1.94 | 2.03 | 1.84 | 874,268 |
| May 29 2024 | 1.88 | 0.06 | 3.30% | 1.91 | 2.01 | 1.83 | 883,553 |
| May 28 2024 | 1.82 | -0.17 | -8.54% | 2.02 | 2.05 | 1.78 | 986,828 |
| May 27 2024 | 1.99 | 0.27 | 15.70% | 1.82 | 2.02 | 1.81 | 1,356,939 |
| May 24 2024 | 1.72 | 0.06 | 3.61% | 1.73 | 1.81 | 1.71 | 524,276 |
| May 23 2024 | 1.66 | 0.01 | 0.61% | 1.70 | 1.78 | 1.66 | 567,869 |
| May 22 2024 | 1.65 | -0.03 | -1.79% | 1.65 | 1.72 | 1.61 | 227,102 |
| May 21 2024 | 1.68 | 0.03 | 1.82% | 1.70 | 1.74 | 1.59 | 469,539 |
| May 17 2024 | 1.65 | 0.15 | 10.00% | 1.50 | 1.66 | 1.49 | 1,165,689 |
| May 16 2024 | 1.50 | 0.00 | 0.00% | 1.51 | 1.54 | 1.47 | 242,591 |
| May 15 2024 | 1.50 | 0.00 | 0.00% | 1.55 | 1.55 | 1.45 | 301,725 |
| May 14 2024 | 1.50 | 0.08 | 5.63% | 1.46 | 1.52 | 1.43 | 699,407 |
| May 13 2024 | 1.42 | -0.01 | -0.70% | 1.46 | 1.46 | 1.39 | 213,631 |
| May 10 2024 | 1.43 | -0.01 | -0.69% | 1.48 | 1.48 | 1.43 | 402,273 |
| May 09 2024 | 1.44 | -0.05 | -3.36% | 1.48 | 1.48 | 1.44 | 180,358 |
| May 08 2024 | 1.49 | 0.02 | 1.36% | 1.46 | 1.49 | 1.43 | 355,233 |
| May 07 2024 | 1.47 | -0.08 | -5.16% | 1.52 | 1.53 | 1.46 | 354,943 |
| May 06 2024 | 1.55 | 0.05 | 3.33% | 1.54 | 1.55 | 1.43 | 1,398,270 |
| May 03 2024 | 1.50 | -0.09 | -5.66% | 1.60 | 1.60 | 1.48 | 504,600 |
| May 02 2024 | 1.59 | 0.09 | 6.00% | 1.52 | 1.64 | 1.50 | 994,369 |
| May 01 2024 | 1.50 | -0.02 | -1.32% | 1.55 | 1.55 | 1.45 | 358,681 |
| Apr 30 2024 | 1.52 | 0.02 | 1.33% | 1.50 | 1.58 | 1.47 | 418,250 |
| Apr 29 2024 | 1.50 | -0.04 | -2.60% | 1.55 | 1.55 | 1.43 | 599,628 |
| Apr 26 2024 | 1.54 | -0.01 | -0.65% | 1.57 | 1.60 | 1.50 | 581,563 |
| Apr 25 2024 | 1.55 | 0.06 | 4.03% | 1.52 | 1.58 | 1.44 | 431,924 |
| Apr 24 2024 | 1.49 | -0.08 | -5.10% | 1.54 | 1.55 | 1.46 | 425,556 |
| Apr 23 2024 | 1.57 | 0.00 | 0.00% | 1.60 | 1.60 | 1.53 | 250,890 |
| Apr 22 2024 | 1.57 | 0.06 | 3.97% | 1.54 | 1.63 | 1.48 | 728,266 |
| Apr 19 2024 | 1.51 | -0.09 | -5.63% | 1.59 | 1.59 | 1.46 | 739,727 |
| Apr 18 2024 | 1.60 | 0.16 | 11.11% | 1.50 | 1.65 | 1.47 | 722,957 |
| Apr 17 2024 | 1.44 | -0.20 | -12.20% | 1.60 | 1.62 | 1.34 | 1,245,702 |
| Apr 16 2024 | 1.64 | -0.26 | -13.68% | 1.75 | 1.81 | 1.64 | 1,369,918 |
| Apr 15 2024 | 1.90 | 0.15 | 8.57% | 1.75 | 1.90 | 1.64 | 2,516,250 |
| Apr 12 2024 | 1.75 | 0.25 | 16.67% | 1.81 | 1.93 | 1.50 | 3,526,352 |
| Apr 11 2024 | 1.50 | 0.19 | 14.50% | 1.40 | 1.57 | 1.39 | 2,277,538 |
| Apr 10 2024 | 1.31 | 0.09 | 7.38% | 1.26 | 1.34 | 1.26 | 672,026 |
| Apr 09 2024 | 1.22 | -0.06 | -4.69% | 1.30 | 1.30 | 1.17 | 650,108 |
| Apr 08 2024 | 1.28 | 0.10 | 8.47% | 1.20 | 1.34 | 1.19 | 1,477,506 |
| Apr 05 2024 | 1.18 | 0.11 | 10.28% | 1.10 | 1.19 | 1.05 | 1,228,512 |
| Apr 04 2024 | 1.07 | 0.13 | 13.83% | 0.97 | 1.12 | 0.96 | 1,283,068 |
| Apr 03 2024 | 0.94 | -0.06 | -6.00% | 1.01 | 1.01 | 0.94 | 594,310 |
| Apr 02 2024 | 1.00 | 0.07 | 7.53% | 0.95 | 1.01 | 0.95 | 1,314,286 |
| Apr 01 2024 | 0.93 | 0.00 | 0.00% | 0.94 | 0.94 | 0.92 | 80,963 |
| Mar 28 2024 | 0.93 | 0.03 | 3.33% | 0.95 | 0.98 | 0.90 | 275,699 |
| Mar 27 2024 | 0.90 | -0.05 | -5.26% | 0.93 | 0.93 | 0.90 | 163,668 |
| Mar 26 2024 | 0.95 | 0.07 | 7.95% | 0.88 | 0.95 | 0.87 | 356,451 |
| Mar 25 2024 | 0.88 | -0.02 | -2.22% | 0.89 | 0.92 | 0.86 | 139,252 |
| Mar 22 2024 | 0.90 | -0.07 | -7.22% | 0.97 | 0.98 | 0.88 | 417,214 |
| Mar 21 2024 | 0.97 | -0.03 | -3.00% | 1.01 | 1.02 | 0.96 | 261,234 |
| Mar 20 2024 | 1.00 | 0.03 | 3.09% | 0.95 | 1.01 | 0.94 | 339,900 |
| Mar 19 2024 | 0.97 | -0.01 | -1.02% | 1.00 | 1.00 | 0.94 | 297,931 |
| Mar 18 2024 | 0.98 | -0.01 | -1.01% | 1.01 | 1.05 | 0.98 | 462,090 |
