AD1 Holdings Limited (AD1)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.001 | -14.2857142857 | 0.007 | 0.007 | 0.005 | 849945 | 0.00589888 | DE |
| 4 | -0.001 | -14.2857142857 | 0.007 | 0.008 | 0.005 | 1113254 | 0.00680781 | DE |
| 12 | -0.002 | -25 | 0.008 | 0.01 | 0.005 | 609126 | 0.00754029 | DE |
| 26 | 0.001 | 20 | 0.005 | 0.011 | 0.005 | 604385 | 0.00722299 | DE |
| 52 | 0 | 0 | 0.006 | 0.011 | 0.004 | 477105 | 0.00699344 | DE |
| 156 | -0.036 | -85.7142857143 | 0.042 | 0.043 | 0.004 | 473608 | 0.01723659 | DE |
| 260 | -0.011 | -64.7058823529 | 0.017 | 0.076 | 0.004 | 1129452 | 0.03715235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721369700 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 1049333 |
| 1721283300 | 0.006 | -0.001 | -14.29 | 0.006 | 0.006 | 0.006 | 709000 |
| 1721196900 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 791502 |
| 1721110500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1721024100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1720764900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1720678500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1720592100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1720505700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 308573 |
| 1720419300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1720160100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1720073700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 117466 |
| 1719987300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1719900900 | 0.008 | 0.002 | 33.33 | 0.007 | 0.008 | 0.007 | 482534 |
| 1719814500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 0 |
| 1719555300 | 0.006 | -0.001 | -14.29 | 0.007 | 0.007 | 0.006 | 537581 |
| 1719468900 | 0.007 | 0 | 0.00 | 0.008 | 0.008 | 0.007 | 7100000 |
| 1719382500 | 0.007 | 0.001 | 16.67 | 0.006 | 0.007 | 0.006 | 492999 |
| 1719296100 | 0.006 | -0.002 | -25.00 | 0.006 | 0.006 | 0.006 | 286801 |
| 1719209700 | 0.008 | 0.002 | 33.33 | 0.007 | 0.008 | 0.007 | 370000 |
| 1718950500 | 0.006 | -0.002 | -25.00 | 0.007 | 0.007 | 0.006 | 398750 |
| 1718864100 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 150000 |
| 1718777700 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 11500 |
| 1718691300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 36801 |
| 1718604900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1718345700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 276765 |
| 1718259300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 75000 |
| 1718172900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1718086500 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 89668 |
| 1717740900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 182286 |
| 1717654500 | 0.008 | 0.001 | 14.29 | 0.008 | 0.008 | 0.008 | 81882 |
| 1717568100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 150000 |
| 1717481700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
| 1717395300 | 0.007 | -0.001 | -12.50 | 0.007 | 0.007 | 0.007 | 617000 |
| 1717136100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1717049700 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1716963300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
| 1716876900 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 97988 |
| 1716790500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1716531300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 156042 |
| 1716444900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1716358500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 224703 |
| 1716272100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1716185700 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 116747 |
| 1715926500 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1715840100 | 0.009 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 1658497 |
| 1715753700 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1715667300 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1715580900 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1715321700 | 0.009 | -0.001 | -10.00 | 0.009 | 0.009 | 0.009 | 1210000 |
| 1715235300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715148900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1715062500 | 0.01 | 0 | 0.00 | 0.009 | 0.01 | 0.009 | 1111539 |
| 1714976100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1714716900 | 0.01 | 0.001 | 11.11 | 0.01 | 0.01 | 0.01 | 135238 |
| 1714630500 | 0.009 | 0 | 0.00 | 0.008 | 0.009 | 0.008 | 184047 |
| 1714544100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1714457700 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 57000 |
| 1714371300 | 0.009 | 0.001 | 12.50 | 0.008 | 0.009 | 0.008 | 833925 |
| 1714112100 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 3276187 |
| 1713939300 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 50798 |
| 1713852900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 616965 |
| 1713766500 | 0.008 | -0.001 | -11.11 | 0.008 | 0.008 | 0.008 | 715600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
