Aiadvertising Inc (PK) Historical Data - AIAD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Aiadvertising Inc (PK) (AIAD)

0.0043

0.00

(0.00%)

Closed 27 January 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0001	-2.27272727273	0.0044	0.0059	0.004	1276327	0.00469599	CS
4	-0.0022	-33.8461538462	0.0065	0.0065	0.0032	1617501	0.00540104	CS
12	0.003	230.769230769	0.0013	0.0075	0.0007	1412735	0.0052767	CS
26	0.0042	4200	0.0001	0.0075	0.0001	1016045	0.00383671	CS
52	0.0002	4.87804878049	0.0041	0.0098	0.0001	906775	0.00474855	CS
156	-0.0192	-81.7021276596	0.0235	0.0489	0.0001	3836952	0.01245277	CS
260	-0.0258	-85.7142857143	0.0301	0.063	0.0001	4799717	0.01588981	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737757440	0.0043	0	0.00	0.0049	0.0049	0.004	695789
1737671220	0.0043	-0.00045	-9.47	0.0047999	0.0047999	0.0043	446500
1737584640	0.00475	0.00015	3.26	0.0046	0.0059	0.004	2769050
1737498540	0.0046	-0.0002	-4.17	0.005	0.0056	0.0045	846612
1737152880	0.0047999	0.0001	2.13	0.0044	0.0054	0.0043	1043147
1737066420	0.0047	-0.0006	-11.32	0.0053	0.0055	0.0043	4152507
1736979720	0.0053	0.0004	8.16	0.00525	0.0057	0.0047999	892100
1736893380	0.0049	-0.0007	-12.50	0.0059	0.0059	0.0047999	1158451
1736806800	0.0056	-0.0001	-1.75	0.0059	0.0059	0.0047999	789267
1736547720	0.0057	-0.0003	-5.00	0.006	0.0062	0.0046	3990199
1736375340	0.006	0.001	20.00	0.0051	0.006	0.0051	376055
1736288940	0.005	-0.0002	-3.85	0.005	0.006	0.0045	1050887
1736202360	0.0052	-0.0004	-7.14	0.005	0.0064	0.0047999	1584768
1735942980	0.0056	-0.0003	-5.08	0.0047999	0.0063	0.0047999	785973
1735856700	0.0059	5.0E-5	0.85	0.0042	0.0064	0.0042	421546
1735683960	0.00585	-0.00035	-5.65	0.0062	0.0065	0.0042	851877
1735597740	0.0062	-0.0002	-3.13	0.0054	0.0064	0.0032	3675836
1735338000	0.0064	0.0006001	10.35	0.0065	0.0065	0.0038	2662736
1735252020	0.0057999	0.0003999	7.41	0.0055	0.0063	0.005	3849779
1735078200	0.0054	0.0005	10.20	0.003	0.0055	0.003	861563
1734992400	0.0049	5.0E-5	1.03	0.0042	0.006	0.004	1400661
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

Aiadvertising (PK)

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