Advanced Drainage Systems Inc (6DA)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.9 | -6.1875 | 160 | 160 | 149.05 | 22 | 155.78425889 | DE |
| 4 | -8.09999 | -5.12009514033 | 158.19999 | 164.44999 | 149.05 | 36 | 157.86917277 | DE |
| 12 | -1.7 | -1.11989459816 | 151.8 | 167.94999 | 144.19999 | 30 | 157.14608575 | DE |
| 26 | 21.5 | 16.7185069984 | 128.6 | 167.94999 | 115.6 | 26 | 150.70189872 | DE |
| 52 | 29.5 | 24.4610281924 | 120.6 | 167.94999 | 97.4 | 27 | 135.36107831 | DE |
| 156 | 29.5 | 24.4610281924 | 120.6 | 167.94999 | 97.4 | 27 | 135.36107831 | DE |
| 260 | 29.5 | 24.4610281924 | 120.6 | 167.94999 | 97.4 | 27 | 135.36107831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 149.05 | -3.1 | -2.04 | 150.44999 | 150.44999 | 149.05 | 14 |
| 1719347160 | 152.15 | -3.05 | -1.97 | 154.55 | 154.55 | 152.15 | 11 |
| 1719260820 | 155.19999 | 1.8 | 1.17 | 155.25 | 155.25 | 155.19999 | 4 |
| 1719001620 | 153.4 | -4.85 | -3.06 | 153.4 | 153.4 | 153.4 | 12 |
| 1718915160 | 158.25 | -5.7 | -3.48 | 160 | 160 | 158.25 | 67 |
| 1718828820 | 163.94999 | -0.5 | -0.30 | 163.94999 | 163.94999 | 163.94999 | 2 |
| 1718742360 | 164.44999 | 3.8 | 2.37 | 162.1 | 164.44999 | 162.1 | 96 |
| 1718656020 | 160.65 | 4.3 | 2.75 | 160.5 | 160.65 | 160.4 | 54 |
| 1718396820 | 156.35 | 0 | 0.00 | 156.35 | 156.35 | 156.35 | 0 |
| 1718310420 | 156.35 | 0 | 0.00 | 156.35 | 156.35 | 156.35 | 0 |
| 1718224020 | 156.35 | 6.8 | 4.55 | 156.35 | 156.35 | 156.35 | 41 |
| 1718137620 | 149.55 | -0.05 | -0.03 | 149.9 | 149.9 | 149.55 | 3 |
| 1718051220 | 149.6 | -0.7 | -0.47 | 149.65 | 149.65 | 149.6 | 62 |
| 1717792020 | 150.3 | 0.3 | 0.20 | 150.3 | 150.3 | 150.3 | 1 |
| 1717705620 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
| 1717619220 | 150 | -5.45 | -3.51 | 150.5 | 150.5 | 150 | 31 |
| 1717532820 | 155.44999 | -3.65 | -2.29 | 154.1 | 155.44999 | 154.1 | 21 |
| 1717446420 | 159.1 | -1.3 | -0.81 | 160.8 | 161.25 | 159.1 | 110 |
| 1717187220 | 160.4 | 0.65 | 0.41 | 158.6 | 160.4 | 158.6 | 47 |
| 1717100820 | 159.75 | -0.2 | -0.13 | 158.19999 | 159.75 | 158.19999 | 42 |
| 1717014420 | 159.94999 | 0 | 0.00 | 159.94999 | 159.94999 | 159.94999 | 0 |
| 1716928020 | 159.94999 | -0.6 | -0.37 | 159.94999 | 159.94999 | 159.94999 | 40 |
| 1716841620 | 160.55 | 0 | 0.00 | 160.55 | 160.55 | 160.55 | 0 |
| 1716582420 | 160.55 | -2.4 | -1.47 | 162.35 | 162.35 | 160.55 | 42 |
| 1716496020 | 162.94999 | 1.8 | 1.12 | 165 | 165 | 162.94999 | 4 |
| 1716409560 | 161.15 | 0 | 0.00 | 161.15 | 161.15 | 161.15 | 0 |
| 1716323160 | 161.15 | 0 | 0.00 | 161.15 | 161.15 | 161.15 | 0 |
| 1716236760 | 161.15 | -1.75 | -1.07 | 161.15 | 161.15 | 161.15 | 1 |
| 1715977620 | 162.9 | 0 | 0.00 | 162.9 | 162.9 | 162.9 | 0 |
| 1715891220 | 162.9 | -0.4 | -0.24 | 159 | 167.94999 | 159 | 84 |
| 1715804820 | 163.3 | 7.65 | 4.91 | 163.3 | 163.3 | 163.3 | 1 |
| 1715718420 | 155.65 | -3.35 | -2.11 | 155.65 | 155.65 | 155.65 | 1 |
| 1715632020 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1715372820 | 159 | 0 | 0.00 | 159 | 159 | 159 | 0 |
| 1715286420 | 159 | -0.6 | -0.38 | 153.44999 | 159 | 153.44999 | 139 |
| 1715200020 | 159.6 | -1.3 | -0.81 | 159.6 | 159.6 | 159.6 | 9 |
| 1715113620 | 160.9 | 5.3 | 3.41 | 160.6 | 160.9 | 160.6 | 11 |
| 1715027220 | 155.6 | 5.05 | 3.35 | 156.5 | 156.5 | 155.6 | 15 |
| 1714767960 | 150.55 | 0 | 0.00 | 150.55 | 150.55 | 150.55 | 0 |
| 1714681560 | 150.55 | -1.3 | -0.86 | 150.55 | 150.55 | 150.55 | 2 |
| 1714508820 | 151.85 | -3.15 | -2.03 | 151.8 | 151.85 | 151.8 | 27 |
| 1714422420 | 155 | 4.6 | 3.06 | 155.1 | 155.1 | 155 | 40 |
| 1714163220 | 150.4 | 0.2 | 0.13 | 150.5 | 150.5 | 150.4 | 68 |
| 1714076820 | 150.19999 | -2.7 | -1.77 | 146.3 | 150.19999 | 146.3 | 74 |
| 1713990420 | 152.9 | 2.75 | 1.83 | 152.9 | 152.9 | 152.9 | 9 |
| 1713903960 | 150.15 | 2.55 | 1.73 | 149.44999 | 150.15 | 144.19999 | 23 |
| 1713817560 | 147.6 | -3.15 | -2.09 | 147.6 | 147.6 | 147.6 | 8 |
| 1713558420 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1713472020 | 150.75 | 1.75 | 1.17 | 144.4 | 150.75 | 144.4 | 10 |
| 1713385620 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1713299220 | 149 | -8.35 | -5.31 | 149 | 149 | 149 | 2 |
| 1713212820 | 157.35 | -2.65 | -1.66 | 157.35 | 157.35 | 157.35 | 1 |
| 1712953560 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1712867160 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1712780760 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1712694360 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1712607960 | 160 | 6 | 3.90 | 160.5 | 160.5 | 160 | 36 |
| 1712348820 | 154 | 2.2 | 1.45 | 154 | 154 | 154 | 5 |
| 1712262360 | 151.8 | -3.35 | -2.16 | 151.8 | 151.8 | 151.8 | 3 |
| 1712175960 | 155.15 | 0 | 0.00 | 155.15 | 155.15 | 155.15 | 0 |
| 1712089560 | 155.15 | -0.65 | -0.42 | 161.75 | 161.75 | 155.15 | 11 |
| 1711661160 | 155.8 | -2.6 | -1.64 | 155.8 | 155.8 | 155.8 | 2 |
| 1711574820 | 158.4 | 1.8 | 1.15 | 158.4 | 158.4 | 158.4 | 33 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
