ADV

Ardiden Historical Data - ADV

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Ardiden Ltd ADV Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.0005 -5.88% 0.008 10:19:12
Open Price Low Price High Price Close Price Previous Close
0.009 0.008 0.009 0.0085
more quote information »

ADV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0090.00950.0080.0085924,080,609-0.001-11.11%
1 Month0.00650.00950.00650.0083935,806,0980.001523.08%
3 Months0.0110.0120.0060.0084285,450,224-0.003-27.27%
6 Months0.0140.0160.0060.0119869,451,088-0.006-42.86%
1 Year0.0130.020.0060.01350910,326,109-0.005-38.46%
3 Years0.0030.0490.0020.01629212,264,8890.005166.67%
5 Years0.020.0490.0020.01670110,384,637-0.012-60.0%

ADV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
17 Aug 2022 0.0085 0.00 0.0% 0.009 0.009 0.008 9,924,215
16 Aug 2022 0.0085 -0.0005 -5.56% 0.009 0.009 0.0085 2,159,616
15 Aug 2022 0.009 0.00 0.0% 0.009 0.009 0.0085 1,893,685
12 Aug 2022 0.009 0.00 0.0% 0.009 0.009 0.009 4,886,092
11 Aug 2022 0.009 0.001 12.5% 0.009 0.0095 0.009 4,223,972
10 Aug 2022 0.008 -0.001 -11.11% 0.009 0.009 0.008 7,239,682
09 Aug 2022 0.009 0.0005 5.88% 0.009 0.0095 0.009 16,625,470
08 Aug 2022 0.0085 0.0005 6.25% 0.009 0.009 0.008 5,158,702
05 Aug 2022 0.008 0.00 0.0% 0.008 0.008 0.008 2,067,648
04 Aug 2022 0.008 0.00 0.0% 0.008 0.008 0.008 2,307,104
03 Aug 2022 0.008 0.00 0.0% 0.008 0.008 0.008 1,410,818
02 Aug 2022 0.008 0.00 0.0% 0.008 0.008 0.0075 9,977,433
01 Aug 2022 0.008 -0.0005 -5.88% 0.008 0.008 0.008 433,469
29 Jul 2022 0.0085 0.0005 6.25% 0.0085 0.009 0.0085 1,753,866
28 Jul 2022 0.008 -0.001 -11.11% 0.009 0.009 0.008 852,443
27 Jul 2022 0.009 0.001 12.5% 0.008 0.009 0.008 2,554,176
26 Jul 2022 0.008 0.001 14.29% 0.0075 0.008 0.007 5,039,943
25 Jul 2022 0.007 -0.001 -12.5% 0.008 0.008 0.007 7,946,960
22 Jul 2022 0.008 -0.0005 -5.88% 0.009 0.009 0.008 1,840,456
21 Jul 2022 0.0085 0.00 0.0% 0.009 0.009 0.008 6,352,164
20 Jul 2022 0.0085 0.002 30.77% 0.0065 0.0085 0.0065 31,398,270
19 Jul 2022 0.0065 0.00 0.0% 0.0065 0.0065 0.006 727,596
18 Jul 2022 0.0065 0.00 0.0% 0.007 0.007 0.006 2,080,286
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.

Log in to ADVFN
Register Now

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

P: V: D:20220818 00:45:55