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
0.00 0.0% 0.012 16:09:44
Open Price Low Price High Price Close Price Previous Close
0.012 0.011 0.013 0.012 0.012
more quote information »

ADV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0110.0130.010.0110792,873,6660.0019.09%
1 Month0.0160.0160.010.0125785,146,549-0.004-25.0%
3 Months0.0080.0170.0080.01347310,651,4280.00450.0%
6 Months0.0170.0180.0070.0120969,307,874-0.005-29.41%
1 Year0.0330.0490.0070.02059711,894,244-0.021-63.64%
3 Years0.0060.0490.0020.01662610,797,6700.006100.0%
5 Years0.030.0490.0020.0180489,131,366-0.018-60.0%

ADV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
14 Oct 2021 0.012 0.001 9.09% 0.011 0.012 0.011 10,372,391
13 Oct 2021 0.011 0.0005 4.76% 0.01 0.0115 0.01 2,923,751
12 Oct 2021 0.0105 -0.0005 -4.55% 0.011 0.011 0.01 4,183,939
11 Oct 2021 0.011 0.00 0.0% 0.0115 0.0115 0.011 1,372,684
08 Oct 2021 0.011 -0.001 -8.33% 0.011 0.012 0.011 2,659,669
07 Oct 2021 0.012 0.001 9.09% 0.011 0.012 0.011 3,228,286
06 Oct 2021 0.011 0.00 0.0% 0.011 0.0115 0.011 2,280,615
05 Oct 2021 0.011 0.00 0.0% 0.011 0.0115 0.0105 18,056,944
04 Oct 2021 0.011 -0.001 -8.33% 0.012 0.0125 0.011 14,404,272
01 Oct 2021 0.012 -0.001 -7.69% 0.013 0.013 0.012 2,911,368
30 Sep 2021 0.013 0.001 8.33% 0.013 0.013 0.012 1,614,547
29 Sep 2021 0.012 -0.001 -7.69% 0.012 0.012 0.012 1,755,323
28 Sep 2021 0.013 0.00 0.0% 0.013 0.013 0.013 3,200,515
27 Sep 2021 0.013 0.00 0.0% 0.013 0.013 0.013 1,950,338
24 Sep 2021 0.013 0.00 0.0% 0.014 0.014 0.013 5,504,957
23 Sep 2021 0.013 0.00 0.0% 0.013 0.014 0.013 2,121,393
22 Sep 2021 0.013 -0.001 -7.14% 0.013 0.013 0.0125 2,430,825
21 Sep 2021 0.014 0.00 0.0% 0.013 0.014 0.013 7,200,602
20 Sep 2021 0.014 -0.001 -6.67% 0.015 0.015 0.014 11,654,487
17 Sep 2021 0.015 0.00 0.0% 0.015 0.015 0.0145 4,649,945
16 Sep 2021 0.015 -0.0005 -3.23% 0.016 0.016 0.0145 9,323,115
15 Sep 2021 0.0155 0.001 6.9% 0.015 0.0155 0.015 8,910,179
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:20211015 22:36:03