Register to chat with like-minded investors on our interactive forums.
ADAUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.411754 | -0.010346 | -2.45% | 0.42109 | 0.4248 | 0.3977 | 170,181,473.00 |
| Jun 13 2024 | 0.4221 | -0.015802 | -3.61% | 0.43759 | 0.4392 | 0.4191 | 160,728,696.00 |
| Jun 12 2024 | 0.437902 | 0.016002 | 3.79% | 0.4219 | 0.4445 | 0.4143 | 182,188,248.00 |
| Jun 11 2024 | 0.4219 | -0.0192 | -4.35% | 0.44119 | 0.4419 | 0.4128 | 215,336,767.00 |
| Jun 10 2024 | 0.4411 | -0.003 | -0.68% | 0.444415 | 0.45145 | 0.434857 | 112,305,788.00 |
| Jun 09 2024 | 0.4441 | 0.00753 | 1.72% | 0.43681 | 0.4462 | 0.43171 | 64,232,795.00 |
| Jun 08 2024 | 0.43657 | -0.01388 | -3.08% | 0.45038 | 0.45039 | 0.4322 | 131,556,452.00 |
| Jun 07 2024 | 0.45045 | -0.00808 | -1.76% | 0.45809 | 0.490 | 0.4253 | 345,724,794.00 |
| Jun 06 2024 | 0.45853 | -0.00256 | -0.56% | 0.4611 | 0.4622 | 0.4505 | 95,297,549.00 |
| Jun 05 2024 | 0.46109 | 0.00 | 0.00% | 0.461721 | 0.4654 | 0.457 | 164,263,272.00 |
| Jun 04 2024 | 0.46109 | 0.00419 | 0.92% | 0.4578 | 0.4656 | 0.4526 | 96,961,481.00 |
| Jun 03 2024 | 0.4569 | 0.00961 | 2.15% | 0.44651 | 0.4632 | 0.44331 | 107,400,292.00 |
| Jun 02 2024 | 0.44729 | -0.00271 | -0.60% | 0.4497 | 0.4541 | 0.4406 | 84,033,042.00 |
| Jun 01 2024 | 0.450 | 0.002 | 0.45% | 0.4473 | 0.4533 | 0.445 | 44,587,051.00 |
| May 31 2024 | 0.448 | 0.00131 | 0.29% | 0.4464 | 0.4559 | 0.4436 | 90,955,916.00 |
| May 30 2024 | 0.44669 | -0.00497 | -1.10% | 0.45135 | 0.45561 | 0.4432 | 130,898,815.00 |
| May 29 2024 | 0.45166 | -0.00593 | -1.30% | 0.457903 | 0.4646 | 0.450 | 127,597,386.00 |
| May 28 2024 | 0.45759 | -0.01091 | -2.33% | 0.4684 | 0.46941 | 0.451897 | 153,906,011.00 |
| May 27 2024 | 0.4685 | 0.01019 | 2.22% | 0.45989 | 0.475 | 0.4566 | 90,810,421.00 |
| May 26 2024 | 0.45831 | -0.004 | -0.87% | 0.461823 | 0.463 | 0.455 | 67,406,508.00 |
| May 25 2024 | 0.46231 | 0.00303 | 0.66% | 0.45961 | 0.4647 | 0.4572 | 74,266,297.00 |
| May 24 2024 | 0.45928 | -0.00561 | -1.21% | 0.46551 | 0.469656 | 0.454022 | 114,557,928.00 |
| May 23 2024 | 0.46489 | -0.0183 | -3.79% | 0.484555 | 0.4885 | 0.444 | 234,039,001.00 |
| May 22 2024 | 0.48319 | -0.012 | -2.42% | 0.49479 | 0.49549 | 0.4746 | 129,653,206.00 |
| May 21 2024 | 0.49519 | -0.00681 | -1.36% | 0.50222 | 0.5106 | 0.4906 | 205,712,996.00 |
| May 20 2024 | 0.502 | 0.03499 | 7.49% | 0.4677 | 0.5033 | 0.4605 | 197,810,798.00 |
| May 19 2024 | 0.46701 | -0.01509 | -3.13% | 0.482 | 0.484 | 0.4645 | 80,602,817.00 |
| May 18 2024 | 0.4821 | 0.00151 | 0.31% | 0.4823 | 0.486 | 0.4755 | 70,872,493.00 |
| May 17 2024 | 0.48059 | 0.02098 | 4.56% | 0.460448 | 0.4907 | 0.455 | 158,433,745.00 |
| May 16 2024 | 0.45961 | 0.0062 | 1.37% | 0.45269 | 0.4627 | 0.44843 | 135,375,324.00 |
| May 15 2024 | 0.45341 | 0.0258 | 6.03% | 0.4282 | 0.4558 | 0.4257 | 124,303,421.00 |
| May 14 2024 | 0.42761 | -0.0089 | -2.04% | 0.4366 | 0.4386 | 0.426 | 113,786,032.00 |
| May 13 2024 | 0.43651 | -0.0008 | -0.18% | 0.43729 | 0.4532 | 0.425 | 138,851,803.00 |
| May 12 2024 | 0.43731 | -0.001336 | -0.30% | 0.43849 | 0.4436 | 0.4331 | 48,407,858.00 |
| May 11 2024 | 0.438646 | -0.009654 | -2.15% | 0.448 | 0.45119 | 0.43781 | 61,430,173.00 |
| May 10 2024 | 0.4483 | -0.01426 | -3.08% | 0.46379 | 0.4688 | 0.443077 | 118,920,440.00 |
| May 09 2024 | 0.46256 | 0.01085 | 2.40% | 0.45241 | 0.4645 | 0.4469 | 120,361,102.00 |
| May 08 2024 | 0.45171 | 0.00882 | 1.99% | 0.4416 | 0.469 | 0.4363 | 219,660,881.00 |
| May 07 2024 | 0.44289 | -0.011333 | -2.50% | 0.4542 | 0.4567 | 0.441 | 114,722,144.00 |
| May 06 2024 | 0.454223 | -0.003887 | -0.85% | 0.4583 | 0.4757 | 0.4513 | 131,342,882.00 |
| May 05 2024 | 0.45811 | -0.0051 | -1.10% | 0.463177 | 0.4661 | 0.4521 | 91,602,807.00 |
| May 04 2024 | 0.46321 | -0.00379 | -0.81% | 0.4671 | 0.47599 | 0.4623 | 93,357,881.00 |
| May 03 2024 | 0.467 | 0.00881 | 1.92% | 0.459046 | 0.4736 | 0.4462 | 135,007,290.00 |
| May 02 2024 | 0.45819 | 0.00779 | 1.73% | 0.4502 | 0.4625 | 0.4386 | 140,298,694.00 |
| May 01 2024 | 0.4504 | 0.008 | 1.81% | 0.4407 | 0.4579 | 0.4184 | 208,871,875.00 |
| Apr 30 2024 | 0.4424 | -0.01501 | -3.28% | 0.45761 | 0.4634 | 0.4254 | 170,893,643.00 |
| Apr 29 2024 | 0.45741 | -0.00164 | -0.36% | 0.461535 | 0.4638 | 0.4463 | 239,949,140.00 |
| Apr 28 2024 | 0.45905 | -0.00824 | -1.76% | 0.4672 | 0.4785 | 0.4583 | 95,822,681.00 |
| Apr 27 2024 | 0.46729 | 0.004643 | 1.00% | 0.46263 | 0.4701 | 0.444 | 137,635,277.00 |
| Apr 26 2024 | 0.462647 | -0.007977 | -1.69% | 0.4709 | 0.4789 | 0.4607 | 122,480,188.00 |
| Apr 25 2024 | 0.470624 | -0.003766 | -0.79% | 0.47527 | 0.480 | 0.4624 | 117,370,237.00 |
| Apr 24 2024 | 0.47439 | -0.02625 | -5.24% | 0.49991 | 0.5109 | 0.4688 | 214,399,623.00 |
| Apr 23 2024 | 0.50064 | -0.01594 | -3.09% | 0.51638 | 0.5217 | 0.497 | 167,141,596.00 |
| Apr 22 2024 | 0.51658 | 0.01718 | 3.44% | 0.49979 | 0.5225 | 0.4948 | 111,020,153.00 |
| Apr 21 2024 | 0.4994 | -0.00512 | -1.01% | 0.50572 | 0.5126 | 0.4874 | 140,239,604.00 |
| Apr 20 2024 | 0.50452 | 0.03462 | 7.37% | 0.46951 | 0.5083 | 0.4643 | 243,276,168.00 |
| Apr 19 2024 | 0.4699 | 0.0125 | 2.73% | 0.4579 | 0.4758 | 0.4227 | 285,530,602.00 |
| Apr 18 2024 | 0.4574 | 0.0135 | 3.04% | 0.444247 | 0.461 | 0.4343 | 179,648,667.00 |
| Apr 17 2024 | 0.4439 | -0.01629 | -3.54% | 0.4583 | 0.4651 | 0.4272 | 246,738,495.00 |
| Apr 16 2024 | 0.46019 | 0.00128 | 0.28% | 0.4607 | 0.4781 | 0.4391 | 244,996,174.00 |
| Apr 15 2024 | 0.45891 | -0.01198 | -2.54% | 0.46749 | 0.4952 | 0.4388 | 351,083,333.00 |
| Apr 14 2024 | 0.47089 | 0.02279 | 5.09% | 0.4454 | 0.4778 | 0.432 | 512,507,407.00 |
| Apr 13 2024 | 0.4481 | -0.0546 | -10.86% | 0.50292 | 0.5164 | 0.3994 | 678,507,486.00 |
| Apr 12 2024 | 0.5027 | -0.083171 | -14.20% | 0.586629 | 0.5924 | 0.4349 | 600,159,453.00 |
| Apr 11 2024 | 0.585871 | 0.000251 | 0.04% | 0.58668 | 0.5945 | 0.5755 | 113,292,053.00 |
| Apr 10 2024 | 0.58562 | -0.0075 | -1.26% | 0.5904 | 0.5941 | 0.5572 | 195,197,362.00 |
| Apr 09 2024 | 0.59312 | -0.02088 | -3.40% | 0.6141 | 0.6242 | 0.59028 | 185,078,436.00 |
| Apr 08 2024 | 0.614 | 0.0251 | 4.26% | 0.5868 | 0.61668 | 0.5793 | 148,294,480.00 |
| Apr 07 2024 | 0.5889 | 0.0038 | 0.65% | 0.5836 | 0.5972 | 0.5817 | 98,551,996.00 |
| Apr 06 2024 | 0.5851 | 0.01018 | 1.77% | 0.57421 | 0.5896 | 0.5714 | 70,803,774.00 |
| Apr 05 2024 | 0.57492 | -0.00646 | -1.11% | 0.58292 | 0.584988 | 0.5593 | 146,644,398.00 |
| Apr 04 2024 | 0.58138 | 0.00977 | 1.71% | 0.5691 | 0.5967 | 0.5588 | 176,984,502.00 |
| Apr 03 2024 | 0.57161 | -0.00871 | -1.50% | 0.5816 | 0.595 | 0.5622 | 161,560,330.00 |
| Apr 02 2024 | 0.58032 | -0.04228 | -6.79% | 0.6212 | 0.62268 | 0.5723 | 258,516,635.00 |
| Apr 01 2024 | 0.6226 | -0.02868 | -4.40% | 0.6503 | 0.6515 | 0.605 | 208,883,852.00 |
| Mar 31 2024 | 0.65128 | 0.0073 | 1.13% | 0.64372 | 0.6535 | 0.6418 | 82,233,021.00 |
| Mar 30 2024 | 0.64398 | -0.0189 | -2.85% | 0.6645 | 0.6691 | 0.6416 | 122,231,612.00 |
| Mar 29 2024 | 0.66288 | 0.01246 | 1.92% | 0.65058 | 0.6678 | 0.63492 | 177,590,937.00 |
| Mar 28 2024 | 0.65042 | 0.00422 | 0.65% | 0.64848 | 0.658 | 0.6352 | 134,530,821.00 |
| Mar 27 2024 | 0.6462 | -0.01899 | -2.85% | 0.6648 | 0.671 | 0.6301 | 201,051,957.00 |
| Mar 26 2024 | 0.66519 | 0.01001 | 1.53% | 0.65688 | 0.6839 | 0.6517 | 182,900,834.00 |
| Mar 25 2024 | 0.65518 | 0.00908 | 1.41% | 0.6442 | 0.6684 | 0.6378 | 284,670,893.00 |
| Mar 24 2024 | 0.6461 | 0.0208 | 3.33% | 0.62502 | 0.6482 | 0.62242 | 116,618,136.00 |
| Mar 23 2024 | 0.6253 | 0.01282 | 2.09% | 0.6151 | 0.6394 | 0.6101 | 136,353,450.00 |
| Mar 22 2024 | 0.61248 | -0.0204 | -3.22% | 0.6318 | 0.6427 | 0.5987 | 195,055,290.00 |
| Mar 21 2024 | 0.63288 | -0.00742 | -1.16% | 0.6394 | 0.6485 | 0.6178 | 221,012,559.00 |
| Mar 20 2024 | 0.6403 | 0.0516 | 8.77% | 0.5892 | 0.6441 | 0.5666 | 325,630,956.00 |
| Mar 19 2024 | 0.5887 | -0.0728 | -11.01% | 0.662 | 0.6661 | 0.580 | 412,445,901.00 |
| Mar 18 2024 | 0.6615 | -0.0195 | -2.86% | 0.6773 | 0.699 | 0.6421 | 236,887,957.00 |
| Mar 17 2024 | 0.681 | 0.021 | 3.18% | 0.6652 | 0.6881 | 0.6288 | 254,703,055.00 |
| Mar 16 2024 | 0.660 | -0.0684 | -9.39% | 0.7256 | 0.7355 | 0.6502 | 282,094,068.00 |
