Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
1ADS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 237.00 | -4.10 | -1.70% | 236.60 | 237.00 | 235.00 | 226 |
| Mar 06 2025 | 241.10 | 1.80 | 0.75% | 260.00 | 260.00 | 237.50 | 109 |
| Mar 05 2025 | 239.30 | -1.30 | -0.54% | 232.50 | 240.80 | 230.60 | 712 |
| Mar 04 2025 | 240.60 | -4.90 | -2.00% | 240.60 | 240.60 | 240.60 | 1 |
| Mar 03 2025 | 245.50 | 0.50 | 0.20% | 245.50 | 246.40 | 245.50 | 65 |
| Feb 28 2025 | 245.00 | -0.60 | -0.24% | 244.60 | 245.00 | 243.00 | 158 |
| Feb 27 2025 | 245.60 | -2.00 | -0.81% | 243.90 | 247.00 | 243.90 | 185 |
| Feb 26 2025 | 247.60 | 0.70 | 0.28% | 245.20 | 247.60 | 245.20 | 216 |
| Feb 25 2025 | 246.90 | 1.70 | 0.69% | 245.20 | 252.60 | 244.30 | 95 |
| Feb 24 2025 | 245.20 | 0.70 | 0.29% | 249.40 | 249.40 | 245.20 | 110 |
| Feb 21 2025 | 244.50 | -4.10 | -1.65% | 248.00 | 248.00 | 243.50 | 169 |
| Feb 20 2025 | 248.60 | -0.30 | -0.12% | 249.50 | 250.50 | 248.60 | 67 |
| Feb 19 2025 | 248.90 | -7.10 | -2.77% | 250.20 | 254.30 | 248.90 | 246 |
| Feb 18 2025 | 256.00 | -4.00 | -1.54% | 255.40 | 257.00 | 255.40 | 280 |
| Feb 17 2025 | 260.00 | 1.10 | 0.42% | 258.80 | 260.00 | 257.00 | 229 |
| Feb 14 2025 | 258.90 | -4.00 | -1.52% | 260.80 | 261.60 | 258.90 | 296 |
| Feb 13 2025 | 262.90 | 4.50 | 1.74% | 261.30 | 264.50 | 260.30 | 515 |
| Feb 12 2025 | 258.40 | 3.40 | 1.33% | 257.00 | 258.90 | 252.90 | 330 |
| Feb 11 2025 | 255.00 | -0.10 | -0.04% | 256.60 | 256.60 | 254.50 | 155 |
| Feb 10 2025 | 255.10 | 0.80 | 0.31% | 260.90 | 260.90 | 254.60 | 75 |
| Feb 07 2025 | 254.30 | -4.70 | -1.81% | 256.40 | 256.50 | 254.30 | 60 |
| Feb 06 2025 | 259.00 | 8.30 | 3.31% | 253.00 | 259.00 | 253.00 | 57 |
| Feb 05 2025 | 250.70 | -1.30 | -0.52% | 251.30 | 251.30 | 250.70 | 125 |
| Feb 04 2025 | 252.00 | -0.80 | -0.32% | 252.80 | 252.80 | 252.00 | 14 |
| Feb 03 2025 | 252.80 | -2.20 | -0.86% | 254.60 | 254.60 | 251.30 | 63 |
| Jan 31 2025 | 255.00 | -3.70 | -1.43% | 258.70 | 258.70 | 255.00 | 36 |
| Jan 30 2025 | 258.70 | 3.20 | 1.25% | 256.00 | 259.00 | 256.00 | 295 |
| Jan 29 2025 | 255.50 | 1.00 | 0.39% | 254.10 | 255.70 | 253.50 | 332 |
| Jan 28 2025 | 254.50 | -0.20 | -0.08% | 254.70 | 255.00 | 254.20 | 84 |
| Jan 27 2025 | 254.70 | 0.40 | 0.16% | 254.60 | 256.50 | 254.60 | 61 |
| Jan 24 2025 | 254.30 | -1.60 | -0.63% | 259.00 | 259.00 | 254.00 | 97 |
| Jan 23 2025 | 255.90 | -3.10 | -1.20% | 260.00 | 260.00 | 255.90 | 450 |
| Jan 22 2025 | 259.00 | 17.00 | 7.02% | 257.60 | 262.00 | 257.30 | 965 |
| Jan 21 2025 | 242.00 | -1.30 | -0.53% | 242.30 | 242.30 | 242.00 | 25 |
| Jan 20 2025 | 243.30 | 0.40 | 0.16% | 253.50 | 253.50 | 240.80 | 157 |
| Jan 17 2025 | 242.90 | 2.10 | 0.87% | 241.10 | 242.90 | 241.10 | 51 |
| Jan 16 2025 | 240.80 | -0.50 | -0.21% | 243.10 | 245.10 | 240.80 | 52 |
| Jan 15 2025 | 241.30 | 4.50 | 1.90% | 237.50 | 241.60 | 237.30 | 58 |
| Jan 14 2025 | 236.80 | -3.70 | -1.54% | 238.00 | 238.90 | 236.80 | 60 |
| Jan 13 2025 | 240.50 | -6.50 | -2.63% | 238.70 | 240.50 | 238.40 | 230 |
| Jan 10 2025 | 247.00 | 0.10 | 0.04% | 246.80 | 247.20 | 246.80 | 64 |
| Jan 09 2025 | 246.90 | 3.10 | 1.27% | 243.00 | 246.90 | 243.00 | 83 |
| Jan 08 2025 | 243.80 | 0.70 | 0.29% | 246.80 | 246.80 | 243.50 | 77 |
| Jan 07 2025 | 243.10 | 4.50 | 1.89% | 243.90 | 244.00 | 242.70 | 147 |
| Jan 06 2025 | 238.60 | 4.60 | 1.97% | 238.60 | 238.60 | 238.60 | 10 |
| Jan 03 2025 | 234.00 | -1.50 | -0.64% | 236.90 | 236.90 | 234.00 | 117 |
| Jan 02 2025 | 235.50 | 9.50 | 4.20% | 237.10 | 237.10 | 234.70 | 55 |
| Dec 30 2024 | 226.00 | -10.50 | -4.44% | 237.00 | 237.00 | 226.00 | 106 |
| Dec 27 2024 | 236.50 | 1.90 | 0.81% | 232.80 | 236.50 | 232.80 | 22 |
| Dec 23 2024 | 234.60 | -1.60 | -0.68% | 236.20 | 236.20 | 234.60 | 96 |
| Dec 20 2024 | 236.20 | 0.00 | 0.00% | 236.20 | 236.20 | 236.20 | 0.00 |
| Dec 19 2024 | 236.20 | -5.00 | -2.07% | 238.50 | 238.50 | 235.80 | 162 |
| Dec 18 2024 | 241.20 | -1.10 | -0.45% | 242.00 | 242.70 | 241.20 | 134 |
| Dec 17 2024 | 242.30 | -0.70 | -0.29% | 242.20 | 243.00 | 242.20 | 74 |
| Dec 16 2024 | 243.00 | 3.30 | 1.38% | 240.20 | 243.00 | 239.80 | 245 |
| Dec 13 2024 | 239.70 | -4.10 | -1.68% | 243.00 | 243.00 | 239.30 | 16 |
| Dec 12 2024 | 243.80 | 2.70 | 1.12% | 244.00 | 244.70 | 242.30 | 262 |
| Dec 11 2024 | 241.10 | 1.20 | 0.50% | 238.90 | 242.80 | 238.80 | 574 |
| Dec 10 2024 | 239.90 | 0.40 | 0.17% | 237.70 | 239.90 | 236.60 | 213 |
| Dec 09 2024 | 239.50 | -2.40 | -0.99% | 243.70 | 243.70 | 239.00 | 246 |
