Adneo Ltd Historical Data - AD1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Adneo Ltd (AD1)
Adneo Ltd (AD1) Historical

Adneo Ltd (AD1)

0.05

0.00

(0.00%)

Closed 13 December 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.013	-20.6349206349	0.063	0.065	0.05	225131	0.05469652	DE
4	-0.006	-10.7142857143	0.056	0.065	0.049	230162	0.05282991	DE
12	0.044	733.333333333	0.006	0.065	0.004	939444	0.00978537	DE
26	0.042	525	0.008	0.065	0.004	912796	0.00764902	DE
52	0.044	733.333333333	0.006	0.065	0.004	758859	0.0076498	DE
156	0.022	78.5714285714	0.028	0.065	0.004	556989	0.01242943	DE
260	0.037	284.615384615	0.013	0.076	0.004	1172606	0.03617499	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733894100	0.05	0	0.00	0.05	0.05	0.05	0
1733807700	0.05	0	0.00	0.05	0.05	0.05	526
1733721300	0.05	-0.002	-3.85	0.0509999	0.0509999	0.05	350199
1733462100	0.052	-0.012	-18.75	0.058	0.059	0.0509999	288988
1733375700	0.064	0.004	6.67	0.063	0.065	0.063	260811
1733289300	0.06	0.0090001	17.65	0.053	0.06	0.0509999	154509
1733202900	0.0509999	0	0.00	0.052	0.052	0.0509999	95900
1733116500	0.0509999	-0.002	-3.77	0.0509999	0.0509999	0.049	1207247
1732857300	0.053	0.0020001	3.92	0.0509999	0.053	0.0509999	36333
1732770900	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1732684500	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1732598100	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1732511700	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1732252500	0.0509999	0.0009999	2.00	0.0509999	0.0509999	0.0509999	7660
1732166100	0.05	0	0.00	0.05	0.05	0.05	0
1732079700	0.05	-0.001	-1.96	0.0509999	0.0509999	0.05	109351
1731993300	0.0509999	-0.002	-3.77	0.0509999	0.0509999	0.05	64711
1731906900	0.053	0.048	960.00	0.056	0.056	0.052	185707
1731647700	0.005	0	0.00	0.005	0.005	0.005	0
1731561300	0.005	0	0.00	0.005	0.005	0.005	0
1731474900	0.005	0	0.00	0.005	0.005	0.005	0
1731388500	0.005	0	0.00	0.005	0.005	0.005	0
1731302100	0.005	0	0.00	0.005	0.005	0.005	0
1731042900	0.005	0	0.00	0.005	0.005	0.005	0
1730956500	0.005	0	0.00	0.005	0.005	0.005	0
1730870100	0.005	0	0.00	0.005	0.005	0.005	0
1730783700	0.005	0.001	25.00	0.005	0.005	0.005	2408960
1730697300	0.004	-0.001	-20.00	0.005	0.005	0.004	391766
1730438100	0.005	0	0.00	0.005	0.005	0.005	1648
1730351700	0.005	0	0.00	0.005	0.005	0.005	652691
1730265300	0.005	-0.001	-16.67	0.005	0.005	0.005	84166
1730178900	0.006	0	0.00	0.006	0.006	0.006	0
1730092500	0.006	0	0.00	0.006	0.006	0.006	0
1729833300	0.006	0.001	20.00	0.006	0.006	0.006	250244
1729746900	0.005	0	0.00	0.005	0.005	0.005	4000000
1729660500	0.005	0	0.00	0.005	0.005	0.005	2800000
1729574100	0.005	0	0.00	0.005	0.005	0.005	5197900
1729487700	0.005	0	0.00	0.005	0.005	0.005	0
1729228500	0.005	-0.001	-16.67	0.005	0.005	0.005	4528800
1729142100	0.006	0	0.00	0.006	0.006	0.006	0
1729055700	0.006	0	0.00	0.005	0.006	0.005	2166632
1728969300	0.006	0	0.00	0.006	0.006	0.006	0
1728882900	0.006	0	0.00	0.006	0.006	0.006	0
1728623700	0.006	0.001	20.00	0.005	0.006	0.005	483368
1728537300	0.005	0	0.00	0.005	0.005	0.005	0
1728450900	0.005	0	0.00	0.005	0.005	0.005	0
1728364500	0.005	0	0.00	0.005	0.005	0.005	450000
1728281700	0.005	0	0.00	0.005	0.005	0.005	0
1728022500	0.005	0	0.00	0.005	0.005	0.005	296925
1727936100	0.005	0	0.00	0.005	0.005	0.005	0
1727849700	0.005	0	0.00	0.005	0.005	0.005	0
1727763300	0.005	0	0.00	0.005	0.005	0.005	0
1727676900	0.005	0	0.00	0.005	0.005	0.005	1250381
1727417700	0.005	0	0.00	0.005	0.005	0.005	0
1727331300	0.005	0	0.00	0.005	0.005	0.005	0
1727244900	0.005	0	0.00	0.005	0.005	0.005	2234
1727158500	0.005	-0.001	-16.67	0.005	0.005	0.005	200000
1727072100	0.006	0	0.00	0.006	0.006	0.006	0
1726812900	0.006	0.001	20.00	0.006	0.006	0.006	255657
1726726500	0.005	0	0.00	0.005	0.005	0.005	0
1726640100	0.005	0	0.00	0.005	0.005	0.005	740016
1726553700	0.005	-0.001	-16.67	0.006	0.006	0.005	1349910
1726467300	0.006	0.001	20.00	0.006	0.006	0.006	189950
1726208100	0.005	0	0.00	0.005	0.005	0.005	0
1726121700	0.005	0	0.00	0.005	0.005	0.005	3150

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions