Advanced Drainage Systems Inc (6DA)
TG
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 | -0.2 | -0.141693234148 | 141.15 | 143.5 | 140.35 | 13 | 141.98205128 | DE |
| 4 | 12.3 | 9.56082394092 | 128.65 | 143.5 | 126.25 | 27 | 136.40150312 | DE |
| 12 | -4.9 | -3.35961604388 | 145.85 | 164.44999 | 126.25 | 36 | 142.58446638 | DE |
| 26 | -20.8 | -12.8593508501 | 161.75 | 167.94999 | 126.25 | 33 | 149.30804781 | DE |
| 52 | 30.95 | 28.1363636364 | 110 | 167.94999 | 97.4 | 29 | 140.94533129 | DE |
| 156 | 20.35 | 16.8739635158 | 120.6 | 167.94999 | 97.4 | 30 | 137.81333556 | DE |
| 260 | 20.35 | 16.8739635158 | 120.6 | 167.94999 | 97.4 | 30 | 137.81333556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 141.75 | -1.75 | -1.22 | 140.35 | 141.75 | 140.35 | 11 |
| 1727728020 | 143.5 | 2.35 | 1.66 | 143.5 | 143.5 | 143.5 | 11 |
| 1727468760 | 141.15 | 3.5 | 2.54 | 141.15 | 141.15 | 141.15 | 17 |
| 1727382360 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1727295960 | 137.65 | 0 | 0.00 | 137.65 | 137.65 | 137.65 | 0 |
| 1727209560 | 137.65 | 1.2 | 0.88 | 137.65 | 137.65 | 137.65 | 1 |
| 1727123160 | 136.44999 | 0.4 | 0.29 | 137.6 | 139.25 | 136.44999 | 207 |
| 1726863960 | 136.05 | 0 | 0.00 | 136.05 | 136.05 | 136.05 | 0 |
| 1726777560 | 136.05 | 3.15 | 2.37 | 136.05 | 136.05 | 136.05 | 23 |
| 1726691160 | 132.9 | 0 | 0.00 | 132.9 | 132.9 | 132.9 | 0 |
| 1726604760 | 132.9 | -0.45 | -0.34 | 132.9 | 132.9 | 132.9 | 2 |
| 1726518420 | 133.35 | 7.05 | 5.58 | 133.4 | 133.4 | 133.35 | 2 |
| 1726259160 | 126.3 | 0 | 0.00 | 126.3 | 126.3 | 126.3 | 0 |
| 1726172760 | 126.3 | 0 | 0.00 | 126.3 | 126.3 | 126.3 | 0 |
| 1726086360 | 126.3 | 0 | 0.00 | 126.3 | 126.3 | 126.3 | 0 |
| 1725999960 | 126.3 | -1.6 | -1.25 | 126.25 | 126.3 | 126.25 | 7 |
| 1725913620 | 127.9 | -0.75 | -0.58 | 127.85 | 127.9 | 127.8 | 7 |
| 1725654360 | 128.65 | 0 | 0.00 | 128.65 | 128.65 | 128.65 | 0 |
| 1725567960 | 128.65 | -12.35 | -8.76 | 128.65 | 128.65 | 128.65 | 10 |
| 1725481560 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
| 1725395160 | 141 | 0.2 | 0.14 | 141 | 141 | 141 | 2 |
| 1725308760 | 140.8 | -0.7 | -0.49 | 141.15 | 142.05 | 140.8 | 26 |
| 1725049560 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 0 |
| 1724963160 | 141.5 | -5.15 | -3.51 | 141.5 | 141.5 | 141.5 | 10 |
| 1724876820 | 146.65 | 0 | 0.00 | 146.65 | 146.65 | 146.65 | 0 |
| 1724790420 | 146.65 | 0 | 0.00 | 146.65 | 146.65 | 146.65 | 0 |
| 1724704020 | 146.65 | 4.6 | 3.24 | 146.65 | 146.65 | 146.65 | 4 |
| 1724444820 | 142.05 | 0.3 | 0.21 | 142.05 | 142.05 | 142.05 | 1 |
| 1724358420 | 141.75 | 5.15 | 3.77 | 141.75 | 141.75 | 141.75 | 5 |
| 1724271960 | 136.6 | 0 | 0.00 | 136.6 | 136.6 | 136.6 | 0 |
| 1724185560 | 136.6 | 3.15 | 2.36 | 136.6 | 136.6 | 136.6 | 1 |
| 1724099220 | 133.44999 | -1.55 | -1.15 | 133.44999 | 133.44999 | 133.44999 | 1 |
| 1723840020 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1723753620 | 135 | 3 | 2.27 | 133 | 135.05 | 133 | 128 |
| 1723667160 | 132 | -2.7 | -2.00 | 132.5 | 132.5 | 132 | 28 |
| 1723580820 | 134.69999 | 0 | 0.00 | 134.69999 | 134.69999 | 134.69999 | 0 |
| 1723494420 | 134.69999 | 0 | 0.00 | 134.69999 | 134.69999 | 134.69999 | 0 |
| 1723235220 | 134.69999 | -0.7 | -0.52 | 134.69999 | 134.69999 | 134.69999 | 2 |
| 1723148820 | 135.4 | -6.35 | -4.48 | 134.94999 | 135.44999 | 132.85 | 30 |
| 1723062360 | 141.75 | -1.85 | -1.29 | 142.55 | 142.55 | 141.75 | 11 |
| 1722976020 | 143.6 | 0 | 0.00 | 143.6 | 143.6 | 143.6 | 0 |
| 1722889620 | 143.6 | -2.55 | -1.74 | 141.94999 | 143.6 | 138 | 415 |
| 1722630360 | 146.15 | -18.3 | -11.13 | 154.9 | 154.9 | 146.15 | 293 |
| 1722544020 | 164.44999 | 4.05 | 2.52 | 164.44999 | 164.44999 | 164.44999 | 3 |
| 1722457560 | 160.4 | 10.3 | 6.86 | 160.4 | 160.4 | 160.4 | 6 |
| 1722371160 | 150.1 | 0 | 0.00 | 150.1 | 150.1 | 150.1 | 0 |
| 1722284760 | 150.1 | 0 | 0.00 | 150.1 | 150.1 | 150.1 | 0 |
| 1722025560 | 150.1 | 0 | 0.00 | 150.1 | 150.1 | 150.1 | 0 |
| 1721939160 | 150.1 | -6.4 | -4.09 | 150.1 | 150.1 | 150.1 | 18 |
| 1721852820 | 156.5 | -1.5 | -0.95 | 156.5 | 156.5 | 156.5 | 1 |
| 1721766420 | 158 | 0.55 | 0.35 | 158 | 158 | 158 | 1 |
| 1721677800 | 157.44999 | 1.75 | 1.12 | 155.9 | 157.44999 | 155.9 | 19 |
| 1721420760 | 155.69999 | 1.15 | 0.74 | 155.69999 | 155.69999 | 155.69999 | 2 |
| 1721334360 | 154.55 | -2.25 | -1.43 | 154.9 | 154.9 | 154.55 | 8 |
| 1721248020 | 156.8 | -3.3 | -2.06 | 156.8 | 156.8 | 156.8 | 40 |
| 1721161560 | 160.1 | 8.85 | 5.85 | 151.44999 | 160.1 | 151.44999 | 23 |
| 1721075160 | 151.25 | 0.8 | 0.53 | 151.25 | 151.25 | 151.25 | 17 |
| 1720815960 | 150.44999 | 4.6 | 3.15 | 150.44999 | 150.44999 | 150.44999 | 7 |
| 1720729560 | 145.85 | 4.55 | 3.22 | 145.85 | 145.85 | 145.85 | 10 |
| 1720643160 | 141.3 | 0 | 0.00 | 141.3 | 141.3 | 141.3 | 0 |
| 1720556760 | 141.3 | 0.55 | 0.39 | 141.5 | 144.05 | 141.3 | 39 |
| 1720470360 | 140.75 | -2.9 | -2.02 | 142.05 | 142.05 | 140.75 | 22 |
| 1720211220 | 143.65 | -0.2 | -0.14 | 143.65 | 143.65 | 143.65 | 12 |
| 1720124820 | 143.85 | 0 | 0.00 | 143.85 | 143.85 | 143.85 | 0 |
| 1720038420 | 143.85 | -2.6 | -1.78 | 143.94999 | 143.94999 | 143.85 | 67 |
| 1719952020 | 146.44999 | -3.65 | -2.43 | 146.44999 | 146.44999 | 146.44999 | 4 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
