Adneo Ltd (AD1)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 20.8333333333 | 0.048 | 0.06 | 0.048 | 24155 | 0.05731855 | DE |
| 4 | 0.01 | 20.8333333333 | 0.048 | 0.06 | 0.048 | 24252 | 0.05092376 | DE |
| 12 | 0.002 | 3.57142857143 | 0.056 | 0.065 | 0.048 | 101202 | 0.05223066 | DE |
| 26 | 0.051 | 728.571428571 | 0.007 | 0.065 | 0.004 | 670222 | 0.00864854 | DE |
| 52 | 0.052 | 866.666666667 | 0.006 | 0.065 | 0.004 | 690154 | 0.0081035 | DE |
| 156 | 0.0345 | 146.808510638 | 0.0235 | 0.065 | 0.004 | 539271 | 0.01209627 | DE |
| 260 | 0.045 | 346.153846154 | 0.013 | 0.076 | 0.004 | 1154296 | 0.03621517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 0.058 | 0 | 0.00 | 0.058 | 0.058 | 0.058 | 0 |
| 1738818900 | 0.058 | -0.001 | -1.69 | 0.058 | 0.058 | 0.058 | 12758 |
| 1738732500 | 0.059 | 0.007 | 13.46 | 0.0509999 | 0.06 | 0.0509999 | 91765 |
| 1738646100 | 0.052 | 0.002 | 4.00 | 0.05 | 0.053 | 0.05 | 29001 |
| 1738559700 | 0.05 | 0.002 | 4.17 | 0.049 | 0.05 | 0.049 | 5 |
| 1738300500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1 |
| 1738214100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1 |
| 1738127700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1 |
| 1738041300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1 |
| 1737695700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 50001 |
| 1737609300 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 252 |
| 1737522900 | 0.048 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 39999 |
| 1737436500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1737350100 | 0.048 | 0 | 0.00 | 0.049 | 0.049 | 0.048 | 28117 |
| 1737090900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1737004500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 14129 |
| 1736918100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 111200 |
| 1736831700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 1 |
| 1736745300 | 0.048 | -0.002 | -4.00 | 0.048 | 0.048 | 0.048 | 7812 |
| 1736486100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4 |
| 1736399700 | 0.05 | 0.002 | 4.17 | 0.048 | 0.05 | 0.048 | 40002 |
| 1736313300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 12500 |
| 1736226900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1736140500 | 0.048 | -0.003 | -5.88 | 0.048 | 0.048 | 0.048 | 23000 |
| 1735881300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 58 |
| 1735794900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735622100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1735535700 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 950 |
| 1735276500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735017300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734930900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734671700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734585300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734498900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 30000 |
| 1734412500 | 0.05 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 296176 |
| 1734326100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734066900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733980500 | 0.05 | 0 | 0.00 | 0.052 | 0.052 | 0.05 | 106358 |
| 1733894100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1733807700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 526 |
| 1733721300 | 0.05 | -0.002 | -3.85 | 0.0509999 | 0.0509999 | 0.05 | 350199 |
| 1733462100 | 0.052 | -0.012 | -18.75 | 0.058 | 0.059 | 0.0509999 | 288988 |
| 1733375700 | 0.064 | 0.004 | 6.67 | 0.063 | 0.065 | 0.063 | 260811 |
| 1733289300 | 0.06 | 0.0090001 | 17.65 | 0.053 | 0.06 | 0.0509999 | 154509 |
| 1733202900 | 0.0509999 | 0 | 0.00 | 0.052 | 0.052 | 0.0509999 | 95900 |
| 1733116500 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.0509999 | 0.049 | 1207247 |
| 1732857300 | 0.053 | 0.0020001 | 3.92 | 0.0509999 | 0.053 | 0.0509999 | 36333 |
| 1732770900 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732684500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732598100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732511700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1732252500 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 7660 |
| 1732166100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1732079700 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 109351 |
| 1731993300 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.0509999 | 0.05 | 64711 |
| 1731906900 | 0.053 | 0.048 | 960.00 | 0.056 | 0.056 | 0.052 | 185707 |
| 1731884400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731625200 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731538800 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731452400 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731366000 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731279600 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
