Register to chat with like-minded investors on our interactive forums.
ADSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 11.13 | 0.18 | 1.64% | 10.87 | 11.13 | 10.87 | 25,672 |
| May 09 2024 | 10.95 | -0.03 | -0.27% | 11.00 | 11.02 | 10.94 | 49,310 |
| May 08 2024 | 10.98 | 0.03 | 0.27% | 10.94 | 11.00 | 10.80 | 8,430 |
| May 07 2024 | 10.95 | 0.01 | 0.09% | 11.05 | 11.05 | 10.78 | 36,244 |
| May 06 2024 | 10.94 | 0.02 | 0.18% | 10.94 | 10.94 | 10.63 | 23,177 |
| May 03 2024 | 10.92 | 0.15 | 1.39% | 10.70 | 10.9299 | 10.38 | 36,461 |
| May 02 2024 | 10.77 | -0.11 | -1.01% | 10.88 | 11.4374 | 10.54 | 141,466 |
| May 01 2024 | 10.88 | 0.08 | 0.74% | 10.93 | 10.93 | 10.5475 | 20,384 |
| Apr 30 2024 | 10.80 | -0.10 | -0.92% | 10.83 | 10.90 | 10.78 | 74,427 |
| Apr 29 2024 | 10.90 | 0.01 | 0.09% | 10.88 | 10.90 | 10.55 | 13,498 |
| Apr 26 2024 | 10.89 | 0.44 | 4.21% | 10.90 | 10.90 | 10.3206 | 13,202 |
| Apr 25 2024 | 10.45 | -0.29 | -2.70% | 10.75 | 10.90 | 10.45 | 17,010 |
| Apr 24 2024 | 10.74 | -0.16 | -1.47% | 10.90 | 10.90 | 10.4601 | 31,879 |
| Apr 23 2024 | 10.90 | 0.00 | 0.00% | 10.90 | 10.90 | 10.75 | 5,597 |
| Apr 22 2024 | 10.90 | 0.10 | 0.93% | 10.80 | 10.90 | 10.65 | 28,271 |
| Apr 19 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.4015 | 11,226 |
| Apr 18 2024 | 10.80 | 0.00 | 0.00% | 10.80 | 10.80 | 10.48 | 5,437 |
| Apr 17 2024 | 10.80 | 0.01 | 0.09% | 10.41 | 10.80 | 10.16 | 18,419 |
| Apr 16 2024 | 10.79 | 0.35 | 3.35% | 10.40 | 10.79 | 10.0401 | 21,510 |
| Apr 15 2024 | 10.44 | 0.04 | 0.38% | 10.40 | 10.44 | 10.165 | 25,394 |
| Apr 12 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.40 | 10.205 | 11,011 |
| Apr 11 2024 | 10.40 | 0.10 | 0.97% | 10.37 | 10.40 | 10.16 | 16,972 |
| Apr 10 2024 | 10.30 | -0.09 | -0.87% | 10.14 | 10.47 | 10.0188 | 11,806 |
| Apr 09 2024 | 10.39 | 0.19 | 1.86% | 10.19 | 10.39 | 10.09 | 7,474 |
| Apr 08 2024 | 10.20 | -0.20 | -1.92% | 10.27 | 10.40 | 9.985 | 9,775 |
| Apr 05 2024 | 10.40 | 0.13 | 1.27% | 10.20 | 10.40 | 10.12 | 4,815 |
| Apr 04 2024 | 10.27 | -0.05 | -0.48% | 10.31 | 10.31 | 10.0209 | 10,794 |
| Apr 03 2024 | 10.32 | -0.02 | -0.19% | 10.24 | 10.40 | 9.92 | 9,491 |
| Apr 02 2024 | 10.34 | -0.10 | -0.96% | 10.46 | 10.50 | 9.935 | 13,168 |
| Apr 01 2024 | 10.44 | -0.04 | -0.38% | 10.50 | 10.74 | 10.042 | 34,282 |
| Mar 28 2024 | 10.48 | 0.13 | 1.26% | 10.35 | 10.74 | 10.25 | 333,589 |
| Mar 27 2024 | 10.35 | 0.16 | 1.57% | 10.19 | 10.35 | 9.52 | 55,393 |
| Mar 26 2024 | 10.19 | 0.08 | 0.79% | 10.11 | 10.395 | 10.11 | 59,444 |
| Mar 25 2024 | 10.11 | -0.60 | -5.60% | 10.70 | 10.70 | 9.91 | 45,124 |
| Mar 22 2024 | 10.71 | -0.08 | -0.74% | 10.70 | 11.05 | 10.52 | 53,479 |
| Mar 21 2024 | 10.79 | -0.13 | -1.19% | 10.74 | 11.00 | 10.25 | 75,058 |
| Mar 20 2024 | 10.92 | 0.46 | 4.40% | 10.41 | 10.92 | 9.87 | 39,988 |
| Mar 19 2024 | 10.46 | -0.04 | -0.38% | 10.58 | 10.58 | 10.32 | 14,907 |
| Mar 18 2024 | 10.50 | 0.09 | 0.86% | 10.41 | 10.82 | 10.25 | 18,473 |
| Mar 15 2024 | 10.41 | -0.05 | -0.48% | 10.35 | 10.45 | 9.94 | 33,417 |
| Mar 14 2024 | 10.46 | -0.03 | -0.29% | 10.49 | 10.505 | 10.245 | 3,790 |
| Mar 13 2024 | 10.49 | -0.51 | -4.64% | 11.00 | 11.00 | 10.39 | 55,887 |
| Mar 12 2024 | 11.00 | 0.87 | 8.59% | 10.27 | 11.00 | 10.22 | 59,200 |
| Mar 11 2024 | 10.13 | -0.83 | -7.57% | 10.80 | 10.89 | 10.05 | 38,503 |
| Mar 08 2024 | 10.96 | -0.21 | -1.88% | 11.17 | 11.17 | 10.80 | 12,451 |
| Mar 07 2024 | 11.17 | 0.87 | 8.45% | 10.25 | 11.34 | 9.79 | 67,280 |
| Mar 06 2024 | 10.30 | -0.64 | -5.85% | 10.75 | 10.75 | 9.63 | 38,037 |
| Mar 05 2024 | 10.94 | 0.90 | 8.96% | 9.97 | 10.94 | 8.41 | 90,484 |
| Mar 04 2024 | 10.04 | -0.81 | -7.47% | 10.73 | 10.98 | 9.71 | 55,289 |
| Mar 01 2024 | 10.85 | -0.14 | -1.27% | 10.95 | 11.30 | 10.589 | 59,270 |
| Feb 29 2024 | 10.99 | 0.87 | 8.60% | 10.07 | 11.48 | 10.06 | 196,585 |
| Feb 28 2024 | 10.12 | 0.02 | 0.20% | 10.10 | 10.13 | 9.54 | 61,434 |
| Feb 27 2024 | 10.10 | 0.00 | 0.00% | 9.80 | 10.10 | 9.352 | 36,442 |
| Feb 26 2024 | 10.10 | 0.40 | 4.12% | 9.70 | 10.2289 | 9.275 | 50,144 |
| Feb 23 2024 | 9.70 | 0.00 | 0.00% | 9.61 | 9.70 | 9.3601 | 30,695 |
| Feb 22 2024 | 9.70 | 0.25 | 2.65% | 9.48 | 9.70 | 8.775 | 30,577 |
| Feb 21 2024 | 9.45 | -0.14 | -1.46% | 9.54 | 9.59 | 8.80 | 28,061 |
| Feb 20 2024 | 9.59 | 0.31 | 3.34% | 9.22 | 9.60 | 9.13 | 13,950 |
| Feb 16 2024 | 9.28 | 0.18 | 1.98% | 9.03 | 9.60 | 8.67 | 43,579 |
| Feb 15 2024 | 9.10 | -0.59 | -6.09% | 9.53 | 9.6984 | 9.01 | 14,399 |
| Feb 14 2024 | 9.69 | 0.62 | 6.84% | 9.05 | 9.83 | 8.17 | 150,316 |
| Feb 13 2024 | 9.07 | -0.20 | -2.16% | 9.10 | 9.31 | 8.98 | 39,953 |
