ADV

Ardiden Historical Data - ADV

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Ardiden Ltd ADV Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.002 -10.53% 0.017 16:10:18
Open Price Low Price High Price Close Price Previous Close
0.019 0.017 0.02 0.017 0.019
more quote information »

ADV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0130.020.01150.01694758,024,9900.00430.77%
1 Month0.010.020.010.01618720,627,8450.00770.0%
3 Months0.010.020.010.01456111,069,4410.00770.0%
6 Months0.0090.020.0080.0138810,229,3260.00888.89%
1 Year0.0240.0310.0070.01536910,122,377-0.007-29.17%
3 Years0.0040.0490.0020.01665911,362,8190.013325.0%
5 Years0.0310.0490.0020.0174089,401,319-0.014-45.16%

ADV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2022 0.017 -0.002 -10.53% 0.019 0.02 0.017 21,946,321
20 Jan 2022 0.019 0.001 5.56% 0.018 0.019 0.018 37,016,223
19 Jan 2022 0.018 -0.0005 -2.7% 0.017 0.018 0.0165 30,915,267
18 Jan 2022 0.0185 0.002 12.12% 0.017 0.019 0.017 99,852,337
17 Jan 2022 0.0165 0.004 32.0% 0.014 0.018 0.014 129,399,380
14 Jan 2022 0.0125 -0.0005 -3.85% 0.013 0.013 0.0115 23,036,550
13 Jan 2022 0.013 0.00 0.0% 0.013 0.013 0.0125 6,921,415
12 Jan 2022 0.013 0.00 0.0% 0.014 0.014 0.0125 7,799,695
11 Jan 2022 0.013 0.00 0.0% 0.012 0.013 0.012 8,747,122
10 Jan 2022 0.013 0.00 0.0% 0.012 0.013 0.0115 8,608,551
07 Jan 2022 0.013 0.001 8.33% 0.012 0.013 0.012 2,659,927
06 Jan 2022 0.012 -0.001 -7.69% 0.013 0.013 0.0115 7,900,246
05 Jan 2022 0.013 0.001 8.33% 0.012 0.013 0.0115 15,320,936
04 Jan 2022 0.012 0.001 9.09% 0.011 0.012 0.011 670,880
31 Dec 2021 0.011 0.00 0.0% 0.011 0.011 0.011 1,464
30 Dec 2021 0.011 0.00 0.0% 0.012 0.012 0.011 1,019,588
29 Dec 2021 0.011 0.00 0.0% 0.011 0.011 0.011 2,764,473
24 Dec 2021 0.011 0.0005 4.76% 0.01 0.011 0.01 2,739,000
23 Dec 2021 0.0105 0.0005 5.0% 0.01 0.011 0.01 2,316,527
22 Dec 2021 0.01 -0.0005 -4.76% 0.01 0.01 0.01 100,000
Your Recent History
ASX
ADV
Ardiden
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220122 07:41:44