Aiadvertising Inc (PK) Historical Data - AIAD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Aiadvertising Inc (PK) (AIAD)
Aiadvertising Inc (PK) (AIAD) Historical

Aiadvertising Inc (PK) (AIAD)

0.005

0.00015

( 3.09% )

Updated: 04:52:51

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0018	56.25	0.0032	0.0061	0.0032	1498051	0.00497615	CS
4	0.002	66.6666666667	0.003	0.0061	0.0018	662587	0.00426721	CS
12	0.0045	900	0.0005	0.0075	0.0004	852531	0.00473477	CS
26	0.0049	4900	0.0001	0.0075	0.0001	742978	0.00309501	CS
52	0.0015	42.8571428571	0.0035	0.0098	0.0001	938186	0.00495328	CS
156	-0.0103	-67.3202614379	0.0153	0.0489	0.0001	4194325	0.01326925	CS
260	-0.0251	-83.3887043189	0.0301	0.063	0.0001	4874970	0.01597683	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734733200	0.00485	0.00085	21.25	0.0038	0.0055	0.0038	503286
1734646800	0.004	-0.0005	-11.11	0.005	0.0053	0.0038	555700
1734560940	0.0045	-0.0006	-11.76	0.004	0.005	0.004	925865
1734474360	0.0051	-0.0001	-1.92	0.0061	0.0061	0.0042	1855801
1734388140	0.0052	0.0017	48.57	0.0032	0.0053	0.0032	3649601
1734128940	0.0035	0.001	40.00	0.0032	0.0059	0.003	2506427
1734042480	0.0025	0	0.00	0.0025	0.0025	0.0025	83650
1733955900	0.0025	0	0.00	0.002	0.0032	0.002	216276
1733869200	0.0025	-0.0002	-7.41	0.0027	0.0027	0.0025	32250
1733782800	0.0027	0.0003001	12.50	0.0023999	0.0027	0.0023999	234933
1733523600	0.0023999	0	0.00	0.0023999	0.003	0.0018	74720
1733437500	0.0023999	-0.0006	-20.00	0.0023999	0.0025	0.002	118163
1733350980	0.003	0.0004	15.38	0.0026	0.003	0.0025	76780
1733264700	0.0026	0.0001	4.00	0.0023	0.003	0.0023	265425
1733178180	0.0025	-0.0001	-3.85	0.0023999	0.0031	0.0023999	140806
1732918200	0.0026	-0.0005	-16.13	0.003	0.0031	0.0026	11485
1732746540	0.0031	-0.0004	-11.43	0.00385	0.00385	0.0025	511663
1732660140	0.0035	0.0004	12.90	0.0035	0.0035	0.0031	744326
1732573560	0.0031	0.0001	3.33	0.003	0.0035	0.003	82000
1732314000	0.003	-0.0022	-42.31	0.0022	0.0052	0.0022	213385
1732227900	0.0052	-0.0008	-13.33	0.0047	0.006	0.0047	984038
1732141740	0.006	0.001	20.00	0.007	0.007	0.0047999	746241
1732054800	0.005	-0.0005	-9.09	0.005	0.005	0.0042	1815822
1731968640	0.0055	-0.0008	-12.70	0.005	0.0065	0.005	986430
1731709260	0.0063	-0.0007	-10.00	0.007	0.0075	0.004	7385709
1731622800	0.007	0.0025	55.56	0.0055	0.007	0.005	7405474
1731536760	0.0045	0.0029	181.25	0.0023999	0.0062	0.0019	10936318
1731450480	0.0016	-0.0003	-15.79	0.0016	0.0019	0.0016	29443
1731363600	0.0019	5.0E-5	2.70	0.0015	0.0019	0.0015	170873
1731104400	0.00185	0	0.00	0.0015	0.00185	0.0015	5000
1731018540	0.00185	0.00035	23.33	0.0014	0.00185	0.0014	92698
1730931600	0.0015	0.0001	7.14	0.0015	0.0015	0.0015	268733
1730845680	0.0014	0	0.00	0.0014	0.0018	0.0007	235825
1730759160	0.0014	0.0001	7.69	0.0014	0.0014	0.0014	215729
1730496420	0.0013	0	0.00	0.0013	0.0013	0.0013	10030
1730409780	0.0013	-0.00035	-21.21	0.0013	0.0013	0.0013	12544
1730323500	0.00165	0.00055	50.00	0.001	0.00165	0.001	151280
1730237280	0.0011	-0.0002	-15.38	0.0011	0.0011	0.001	57506
1730150880	0.0013	0	0.00	0.0013	0.0013	0.0013	60001
1729891500	0.0013	-0.0002	-13.33	0.0007	0.0015	0.0007	1093869
1729805160	0.0015	0.0001	7.14	0.0015	0.0015	0.0015	598010
1729718940	0.0014	0	0.00	0.0014	0.0014	0.0014	5100
1729632300	0.0014	0	0.00	0.0014	0.0014	0.0014	123405
1729545600	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1729286400	0.0014	0.0004	40.00	0.0013	0.0014	0.001	817400
1729200000	0.001	0	0.00	0.001	0.001	0.001	249027
1729113960	0.001	0	0.00	0.001	0.001	0.001	425859
1729027680	0.001	0	0.00	0.001	0.001	0.001	64827
1728941220	0.001	0	0.00	0.0004	0.001	0.0004	631000
1728681900	0.001	0	0.00	0.001	0.001	0.001	294656
1728595560	0.001	0	0.00	0.001	0.001	0.001	72000
1728508800	0.001	0	0.00	0.001	0.001	0.001	16700
1728422580	0.001	0	0.00	0.001	0.001	0.001	5560
1728336000	0.001	0	0.00	0.001	0.001	0.001	11099
1728077220	0.001	0.0005	100.00	0.001	0.0011	0.001	89350
1727990760	0.0005	-0.0005	-50.00	0.001	0.001	0.0005	19975
1727904000	0.001	0	0.00	0.001	0.001	0.001	316167
1727818140	0.001	0	0.00	0.001	0.001	0.001	115
1727731380	0.001	0	0.00	0.0005	0.001	0.0005	240459
1727472600	0.001	0	0.00	0.001	0.001	0.001	0
1727386200	0.001	0	0.00	0.0005	0.001	0.0005	14089
1727299200	0.001	0.0006	150.00	0.0008	0.001	0.0008	1958400
1727212800	0.0004	-0.0001	-20.00	0.0008	0.0008	0.0004	112300
1727126940	0.0005	-0.0001	-16.67	0.0004	0.0005	0.0004	22000

Aiadvertising (PK)

L&G ETFS Battery Value-C...

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