Register to chat with like-minded investors on our interactive forums.
1ADS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 222.60 | 0.60 | 0.27% | 222.20 | 223.00 | 222.20 | 35 |
| May 23 2024 | 222.00 | -2.70 | -1.20% | 226.60 | 226.60 | 221.20 | 1,127 |
| May 22 2024 | 224.70 | -1.70 | -0.75% | 227.30 | 227.30 | 224.30 | 209 |
| May 21 2024 | 226.40 | -0.60 | -0.26% | 227.20 | 227.20 | 225.80 | 109 |
| May 20 2024 | 227.00 | -2.30 | -1.00% | 230.70 | 230.70 | 227.00 | 206 |
| May 17 2024 | 229.30 | 0.10 | 0.04% | 234.00 | 234.00 | 229.00 | 359 |
| May 16 2024 | 229.20 | -2.10 | -0.91% | 232.10 | 232.10 | 227.60 | 698 |
| May 15 2024 | 231.30 | 5.30 | 2.35% | 232.00 | 232.00 | 227.40 | 520 |
| May 14 2024 | 226.00 | 1.10 | 0.49% | 225.40 | 227.30 | 225.10 | 760 |
| May 13 2024 | 224.90 | 0.90 | 0.40% | 225.90 | 226.50 | 224.90 | 953 |
| May 10 2024 | 224.00 | 0.40 | 0.18% | 224.80 | 224.80 | 223.70 | 102 |
| May 09 2024 | 223.60 | 1.50 | 0.68% | 220.00 | 223.60 | 219.80 | 170 |
| May 08 2024 | 222.10 | -0.10 | -0.05% | 222.20 | 222.20 | 222.00 | 133 |
| May 07 2024 | 222.20 | -2.40 | -1.07% | 226.10 | 227.00 | 221.00 | 888 |
| May 06 2024 | 224.60 | -0.10 | -0.04% | 226.60 | 226.60 | 224.30 | 107 |
| May 03 2024 | 224.70 | 0.20 | 0.09% | 224.00 | 226.80 | 223.90 | 700 |
| May 02 2024 | 224.50 | -0.10 | -0.04% | 225.00 | 225.00 | 223.00 | 199 |
| Apr 30 2024 | 224.60 | -8.20 | -3.52% | 230.10 | 231.00 | 224.60 | 534 |
| Apr 29 2024 | 232.80 | 2.30 | 1.00% | 232.60 | 233.30 | 223.10 | 389 |
| Apr 26 2024 | 230.50 | 4.00 | 1.77% | 225.40 | 230.50 | 225.40 | 102 |
| Apr 25 2024 | 226.50 | -0.60 | -0.26% | 226.40 | 226.50 | 224.50 | 328 |
| Apr 24 2024 | 227.10 | 0.10 | 0.04% | 229.70 | 231.00 | 227.10 | 653 |
| Apr 23 2024 | 227.00 | 3.60 | 1.61% | 225.20 | 227.00 | 224.30 | 395 |
| Apr 22 2024 | 223.40 | -1.90 | -0.84% | 225.20 | 225.20 | 223.40 | 130 |
| Apr 19 2024 | 225.30 | 0.30 | 0.13% | 227.20 | 227.20 | 223.50 | 306 |
| Apr 18 2024 | 225.00 | 5.20 | 2.37% | 219.40 | 225.60 | 219.40 | 436 |
| Apr 17 2024 | 219.80 | 17.80 | 8.81% | 200.50 | 221.20 | 200.50 | 3,355 |
| Apr 16 2024 | 202.00 | -1.80 | -0.88% | 204.20 | 204.20 | 201.40 | 401 |
| Apr 15 2024 | 203.80 | 8.30 | 4.25% | 199.50 | 206.00 | 199.50 | 1,225 |
| Apr 12 2024 | 195.50 | -3.45 | -1.73% | 199.00 | 199.20 | 195.50 | 439 |
| Apr 11 2024 | 198.95 | -1.55 | -0.77% | 198.95 | 198.95 | 198.95 | 20 |
| Apr 10 2024 | 200.50 | -0.70 | -0.35% | 204.30 | 204.30 | 200.50 | 202 |
| Apr 09 2024 | 201.20 | -3.10 | -1.52% | 203.30 | 203.40 | 200.40 | 64 |
| Apr 08 2024 | 204.30 | 3.00 | 1.49% | 202.10 | 204.30 | 202.10 | 46 |
| Apr 05 2024 | 201.30 | -1.20 | -0.59% | 200.00 | 201.30 | 200.00 | 429 |
| Apr 04 2024 | 202.50 | 1.20 | 0.60% | 201.30 | 202.50 | 201.30 | 50 |
| Apr 03 2024 | 201.30 | -0.40 | -0.20% | 203.00 | 203.00 | 201.30 | 39 |
| Apr 02 2024 | 201.70 | -5.50 | -2.65% | 208.40 | 208.40 | 201.70 | 341 |
| Mar 28 2024 | 207.20 | 2.40 | 1.17% | 206.10 | 207.20 | 206.10 | 288 |
| Mar 27 2024 | 204.80 | 0.40 | 0.20% | 205.30 | 208.50 | 204.80 | 1,442 |
| Mar 26 2024 | 204.40 | 0.20 | 0.10% | 203.90 | 204.80 | 203.60 | 227 |
| Mar 25 2024 | 204.20 | 3.70 | 1.85% | 199.70 | 204.20 | 199.70 | 658 |
| Mar 22 2024 | 200.50 | 2.00 | 1.01% | 188.66 | 202.00 | 188.66 | 612 |
| Mar 21 2024 | 198.50 | -1.80 | -0.90% | 199.56 | 200.70 | 198.50 | 399 |
| Mar 20 2024 | 200.30 | -0.90 | -0.45% | 199.00 | 200.40 | 199.00 | 53 |
| Mar 19 2024 | 201.20 | 1.80 | 0.90% | 201.00 | 201.60 | 200.50 | 508 |
| Mar 18 2024 | 199.40 | -5.70 | -2.78% | 204.40 | 204.40 | 199.30 | 668 |
| Mar 15 2024 | 205.10 | -1.40 | -0.68% | 206.20 | 207.00 | 204.35 | 449 |
| Mar 14 2024 | 206.50 | 6.20 | 3.10% | 201.00 | 208.50 | 200.55 | 1,320 |
| Mar 13 2024 | 200.30 | 7.92 | 4.12% | 192.08 | 201.30 | 186.00 | 2,568 |
| Mar 12 2024 | 192.38 | 3.94 | 2.09% | 187.60 | 193.04 | 187.60 | 743 |
| Mar 11 2024 | 188.44 | -0.36 | -0.19% | 186.60 | 188.44 | 185.70 | 393 |
| Mar 08 2024 | 188.80 | 0.80 | 0.43% | 189.00 | 191.18 | 188.00 | 1,087 |
| Mar 07 2024 | 188.00 | 2.40 | 1.29% | 184.56 | 188.00 | 181.60 | 340 |
| Mar 06 2024 | 185.60 | 0.80 | 0.43% | 184.10 | 192.88 | 183.80 | 2,299 |
| Mar 05 2024 | 184.80 | 0.00 | 0.00% | 183.00 | 184.80 | 182.38 | 540 |
| Mar 04 2024 | 184.80 | -2.64 | -1.41% | 186.44 | 187.24 | 184.16 | 369 |
| Mar 01 2024 | 187.44 | -0.56 | -0.30% | 188.08 | 188.24 | 186.60 | 165 |
| Feb 29 2024 | 188.00 | -0.96 | -0.51% | 190.64 | 191.10 | 187.36 | 537 |
| Feb 28 2024 | 188.96 | 1.04 | 0.55% | 188.72 | 189.10 | 188.72 | 77 |
| Feb 27 2024 | 187.92 | -1.08 | -0.57% | 189.04 | 190.00 | 186.56 | 773 |
| Feb 26 2024 | 189.00 | 0.20 | 0.11% | 187.30 | 190.00 | 187.30 | 370 |
