ADSEW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 9 |
Jul 26 2024 | 2.30 | -0.04 | -1.81% | 2.30 | 2.30 | 2.30 | 2,600 |
Jul 25 2024 | 2.3424 | 0.04 | 1.84% | 2.29 | 2.37 | 2.29 | 8,407 |
Jul 24 2024 | 2.30 | 0.06 | 2.55% | 2.19 | 2.30 | 2.169 | 8,592 |
Jul 23 2024 | 2.2427 | 0.04 | 1.94% | 2.25 | 2.30 | 2.13 | 3,010 |
Jul 22 2024 | 2.20 | -0.05 | -2.07% | 2.20 | 2.20 | 2.15 | 593 |
Jul 19 2024 | 2.2466 | 0.03 | 1.43% | 2.20 | 2.2482 | 2.17 | 13,209 |
Jul 18 2024 | 2.215 | -0.02 | -0.67% | 2.22 | 2.23 | 2.20 | 5,316 |
Jul 17 2024 | 2.23 | 0.00 | 0.00% | 2.20 | 2.23 | 2.20 | 1,117 |
Jul 16 2024 | 2.23 | 0.00 | 0.00% | 2.22 | 2.23 | 2.22 | 5,015 |
Jul 15 2024 | 2.23 | 0.36 | 18.93% | 2.1265 | 2.23 | 2.0383 | 2,466 |
Jul 12 2024 | 1.875 | -0.27 | -12.38% | 1.875 | 1.875 | 1.875 | 1,501 |
Jul 11 2024 | 2.14 | 0.08 | 3.85% | 1.91 | 2.14 | 1.91 | 18,715 |
Jul 10 2024 | 2.0607 | -0.01 | -0.45% | 1.82 | 2.20 | 1.82 | 7,966 |
Jul 09 2024 | 2.07 | -0.02 | -0.87% | 2.16 | 2.25 | 2.00 | 5,510 |
Jul 08 2024 | 2.0882 | -0.09 | -4.21% | 2.25 | 2.25 | 2.0882 | 140 |
Jul 05 2024 | 2.18 | -0.08 | -3.54% | 2.28 | 2.28 | 2.1301 | 5,072 |
Jul 03 2024 | 2.26 | 0.00 | 0.00% | 2.35 | 2.35 | 2.26 | 72 |
Jul 02 2024 | 2.26 | -0.17 | -7.00% | 2.46 | 2.46 | 2.25 | 4,084 |
Jul 01 2024 | 2.43 | 0.00 | 0.00% | 2.43 | 2.43 | 2.43 | 0 |
Jun 28 2024 | 2.43 | 0.23 | 10.45% | 1.985 | 2.45 | 1.985 | 55,289 |
Jun 27 2024 | 2.20 | 0.19 | 9.45% | 2.08 | 2.20 | 2.08 | 3,373 |
Jun 26 2024 | 2.01 | 0.01 | 0.50% | 2.01 | 2.01 | 2.01 | 115 |
Jun 25 2024 | 2.00 | -0.20 | -9.09% | 2.09 | 2.09 | 2.00 | 1,137 |
Jun 24 2024 | 2.20 | 0.20 | 10.00% | 2.00 | 2.25 | 1.91 | 2,267 |
Jun 21 2024 | 2.00 | -0.18 | -8.26% | 2.00 | 2.00 | 1.91 | 402 |
Jun 20 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.18 | 2.18 | 2,101 |
Jun 18 2024 | 2.18 | 0.18 | 9.00% | 2.0653 | 2.18 | 1.74 | 3,948 |
Jun 17 2024 | 2.00 | 0.00 | 0.00% | 2.16 | 2.16 | 2.00 | 2,015 |
Jun 14 2024 | 2.00 | 0.10 | 5.26% | 2.01 | 2.02 | 1.90 | 10,569 |
Jun 13 2024 | 1.90 | -0.35 | -15.56% | 2.01 | 2.03 | 1.79 | 3,714 |
Jun 12 2024 | 2.25 | 0.24 | 11.94% | 1.88 | 2.25 | 1.88 | 852 |
Jun 11 2024 | 2.01 | -0.19 | -8.64% | 1.93 | 2.05 | 1.8751 | 7,534 |
Jun 10 2024 | 2.20 | 0.00 | 0.00% | 2.06 | 2.20 | 2.06 | 4,191 |
Jun 07 2024 | 2.20 | 0.03 | 1.38% | 2.20 | 2.20 | 2.20 | 101 |
Jun 06 2024 | 2.17 | -0.13 | -5.85% | 2.02 | 2.38 | 2.02 | 13,721 |
Jun 05 2024 | 2.3048 | 0.28 | 14.10% | 2.0688 | 2.34 | 2.02 | 12,908 |
Jun 04 2024 | 2.02 | -0.21 | -9.42% | 2.37 | 2.37 | 2.01 | 1,083 |
Jun 03 2024 | 2.23 | 0.02 | 0.90% | 2.22 | 2.2601 | 2.22 | 1,581 |
May 31 2024 | 2.21 | -0.01 | -0.45% | 2.16 | 2.21 | 2.1201 | 8,100 |
May 30 2024 | 2.22 | 0.01 | 0.45% | 2.20 | 2.30 | 2.20 | 80,781 |
May 29 2024 | 2.21 | 0.01 | 0.45% | 2.20 | 2.21 | 2.20 | 24,643 |
May 28 2024 | 2.20 | -0.03 | -1.35% | 2.25 | 2.25 | 2.20 | 9,483 |
May 24 2024 | 2.23 | -0.03 | -1.32% | 2.20 | 2.23 | 2.10 | 4,364 |
May 23 2024 | 2.2599 | 0.06 | 2.72% | 2.20 | 2.26 | 2.13 | 27,336 |
May 22 2024 | 2.20 | 0.00 | 0.00% | 2.03 | 2.20 | 2.00 | 7,623 |
May 21 2024 | 2.20 | 0.00 | 0.00% | 2.20 | 2.20 | 2.20 | 68 |
May 20 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.25 | 2.05 | 1,455 |
May 17 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 0 |
May 16 2024 | 2.15 | 0.00 | 0.00% | 2.11 | 2.15 | 2.11 | 86 |
May 15 2024 | 2.15 | -0.12 | -5.29% | 2.24 | 2.24 | 2.15 | 2,749 |
May 14 2024 | 2.27 | -0.08 | -3.40% | 2.35 | 2.35 | 2.20 | 13,540 |
May 13 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 5 |
May 10 2024 | 2.35 | 0.01 | 0.43% | 2.35 | 2.35 | 2.35 | 100 |
May 09 2024 | 2.34 | -0.07 | -2.90% | 2.41 | 2.41 | 2.06 | 18,609 |
May 08 2024 | 2.41 | 0.15 | 6.64% | 2.38 | 2.44 | 2.32 | 8,577 |
May 07 2024 | 2.26 | -0.19 | -7.76% | 2.28 | 2.48 | 2.26 | 5,410 |
May 06 2024 | 2.45 | -0.15 | -5.77% | 2.50 | 2.71 | 2.40 | 23,105 |
May 03 2024 | 2.60 | 0.23 | 9.70% | 2.35 | 2.61 | 2.2886 | 25,014 |
May 02 2024 | 2.37 | -0.03 | -1.25% | 2.38 | 2.4114 | 2.1976 | 3,485 |
May 01 2024 | 2.40 | 0.08 | 3.45% | 2.20 | 2.40 | 2.06 | 40,212 |