Register for real-time alerts, custom portfolio, and market movers
3ADE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 2.4536 | 0.05 | 2.27% | 2.4386 | 2.5554 | 2.3855 | 885 |
| Jun 13 2024 | 2.3992 | -0.13 | -5.21% | 2.5381 | 2.5787 | 2.2637 | 2,771 |
| Jun 12 2024 | 2.5311 | 0.11 | 4.55% | 2.50 | 2.543 | 2.4356 | 90 |
| Jun 11 2024 | 2.421 | -0.22 | -8.48% | 2.4885 | 2.5414 | 2.3464 | 4,568 |
| Jun 10 2024 | 2.6455 | -0.20 | -6.94% | 2.7158 | 2.7761 | 2.4971 | 5,446 |
| Jun 07 2024 | 2.8426 | 0.02 | 0.73% | 2.8023 | 2.9442 | 2.7886 | 3,836 |
| Jun 06 2024 | 2.822 | 0.04 | 1.56% | 2.8027 | 2.9348 | 2.6624 | 16,092 |
| Jun 05 2024 | 2.7787 | 0.25 | 9.93% | 2.7037 | 2.8154 | 2.651 | 1,736 |
| Jun 04 2024 | 2.5276 | -0.18 | -6.62% | 2.6286 | 2.8389 | 2.5191 | 3,271 |
| Jun 03 2024 | 2.7069 | 0.09 | 3.62% | 2.9908 | 3.2513 | 2.6362 | 50,306 |
| May 31 2024 | 2.6123 | -0.15 | -5.44% | 2.7542 | 2.958 | 2.5938 | 4,083 |
| May 30 2024 | 2.7626 | -0.09 | -3.22% | 2.7219 | 2.9085 | 2.6946 | 2,445 |
| May 29 2024 | 2.8546 | -0.27 | -8.69% | 2.9828 | 3.0196 | 2.6515 | 12,929 |
| May 28 2024 | 3.1262 | 0.31 | 10.99% | 2.9235 | 3.1492 | 2.7485 | 7,816 |
| May 24 2024 | 2.8165 | 0.09 | 3.27% | 2.64 | 2.8466 | 2.5531 | 8,693 |
| May 23 2024 | 2.7273 | -0.24 | -8.06% | 3.1069 | 3.2132 | 2.5659 | 9,324 |
| May 22 2024 | 2.9665 | 0.20 | 7.28% | 2.8414 | 3.026 | 2.8156 | 15,492 |
| May 21 2024 | 2.7652 | -0.12 | -4.10% | 2.8206 | 2.8634 | 2.7106 | 7,697 |
| May 20 2024 | 2.8834 | -0.01 | -0.27% | 2.848 | 2.9574 | 2.7718 | 4,993 |
| May 17 2024 | 2.8911 | 0.01 | 0.44% | 2.7261 | 3.029 | 2.6462 | 4,098 |
| May 16 2024 | 2.8783 | 0.44 | 18.28% | 2.5849 | 2.8906 | 2.3494 | 9,665 |
| May 15 2024 | 2.4335 | 0.17 | 7.58% | 2.2681 | 2.4958 | 2.2681 | 1,974 |
| May 14 2024 | 2.2621 | 0.01 | 0.53% | 2.1123 | 2.2758 | 2.0795 | 1,380 |
| May 13 2024 | 2.2501 | 0.01 | 0.37% | 2.2364 | 2.2776 | 2.1745 | 20 |
| May 10 2024 | 2.2417 | -0.02 | -1.06% | 2.296 | 2.4196 | 2.2021 | 1,634 |
| May 09 2024 | 2.2657 | -0.01 | -0.26% | 2.2825 | 2.3328 | 2.1692 | 1,014 |
| May 08 2024 | 2.2716 | -0.18 | -7.39% | 2.3689 | 2.3834 | 2.2547 | 828 |
| May 07 2024 | 2.4527 | 0.36 | 17.00% | 2.3515 | 2.6596 | 2.1727 | 6,416 |
| May 03 2024 | 2.0964 | 0.15 | 7.88% | 2.0591 | 2.1511 | 1.8079 | 9,939 |
| May 02 2024 | 1.9432 | 0.00 | 0.25% | 1.9717 | 2.0732 | 1.8179 | 18,741 |
| May 01 2024 | 1.9384 | -0.82 | -29.81% | 2.1918 | 2.2924 | 1.8764 | 11,355 |
| Apr 30 2024 | 2.7617 | 0.03 | 1.20% | 2.7854 | 2.9757 | 2.5359 | 3,810 |
| Apr 29 2024 | 2.7288 | 0.09 | 3.37% | 2.70 | 2.7525 | 2.5542 | 25,423 |
| Apr 26 2024 | 2.6399 | 0.26 | 11.03% | 2.5567 | 2.664 | 2.3681 | 1,748 |
| Apr 25 2024 | 2.3777 | 0.02 | 0.75% | 2.2453 | 2.413 | 2.114 | 3,162 |
| Apr 24 2024 | 2.36 | -0.03 | -1.06% | 2.4984 | 2.6016 | 2.3318 | 12,996 |
| Apr 23 2024 | 2.3854 | 0.23 | 10.54% | 2.3408 | 2.4054 | 2.2855 | 679 |
| Apr 22 2024 | 2.158 | -0.12 | -5.31% | 2.1853 | 2.2748 | 2.0921 | 4,230 |
| Apr 19 2024 | 2.279 | -0.29 | -11.34% | 2.4537 | 2.5559 | 2.2658 | 8,294 |
| Apr 18 2024 | 2.5704 | -0.28 | -9.97% | 2.5864 | 2.6349 | 2.4426 | 1,663 |
| Apr 17 2024 | 2.8552 | -0.23 | -7.55% | 2.8552 | 2.8552 | 2.8552 | 0 |
| Apr 16 2024 | 3.0883 | 0.08 | 2.61% | 2.9602 | 3.0883 | 2.9338 | 1,232 |
| Apr 15 2024 | 3.0098 | -0.07 | -2.26% | 3.0358 | 3.0896 | 2.8125 | 2,600 |
| Apr 12 2024 | 3.0793 | -0.30 | -8.82% | 3.385 | 3.3918 | 2.945 | 4,779 |
| Apr 11 2024 | 3.377 | 0.10 | 2.92% | 3.2259 | 3.448 | 3.1464 | 4,695 |
| Apr 10 2024 | 3.2811 | -0.02 | -0.59% | 3.415 | 3.427 | 3.1734 | 2,579 |
| Apr 09 2024 | 3.3007 | -0.08 | -2.35% | 3.339 | 3.3413 | 3.2251 | 296 |
| Apr 08 2024 | 3.3802 | -0.09 | -2.70% | 3.42 | 3.4931 | 3.2014 | 2,244 |
| Apr 05 2024 | 3.4739 | -0.49 | -12.31% | 3.2844 | 3.4855 | 3.1563 | 6,486 |
| Apr 04 2024 | 3.9615 | -0.29 | -6.87% | 4.2974 | 4.2974 | 3.9476 | 710 |
| Apr 03 2024 | 4.2539 | 0.32 | 8.02% | 3.988 | 4.3357 | 3.9428 | 1,125 |
| Apr 02 2024 | 3.9381 | -0.40 | -9.12% | 4.3817 | 4.473 | 3.8368 | 3,075 |
| Mar 28 2024 | 4.3332 | 0.27 | 6.59% | 4.3332 | 4.3332 | 4.3332 | 0 |
| Mar 27 2024 | 4.0653 | -0.27 | -6.19% | 4.1119 | 4.263 | 3.8764 | 5,179 |
| Mar 26 2024 | 4.3335 | 0.17 | 4.02% | 4.1725 | 4.3569 | 3.9284 | 809 |
| Mar 25 2024 | 4.1659 | 0.14 | 3.49% | 3.8504 | 4.3745 | 3.6485 | 2,333 |
| Mar 22 2024 | 4.0254 | -0.25 | -5.83% | 4.1968 | 4.1968 | 3.8531 | 2 |
| Mar 21 2024 | 4.2748 | 0.47 | 12.28% | 4.3534 | 4.7826 | 4.0175 | 2,925 |
| Mar 20 2024 | 3.8073 | -0.35 | -8.50% | 4.2733 | 4.4228 | 3.8072 | 2,864 |
| Mar 19 2024 | 4.1611 | -0.93 | -18.24% | 4.4075 | 4.4075 | 3.9691 | 1,737 |
| Mar 18 2024 | 5.0894 | -0.03 | -0.57% | 5.229 | 5.3623 | 4.8011 | 2,553 |
