Skip to main content
logo
Adisyn Ltd (ASX:AI1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0700
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM AEST

Adisyn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.070.070.070.07--2,569,085
Jul 31, 20250.080.080.070.07--9.09%5,072,189
Jul 30, 20250.080.080.080.08-1.32%1,749,811
Jul 29, 20250.080.080.070.08--2.56%2,292,390
Jul 28, 20250.070.080.070.08-4.00%4,076,388
Jul 25, 20250.080.080.070.08--2.60%3,498,791
Jul 24, 20250.080.080.080.08--3.75%4,192,020
Jul 23, 20250.070.090.070.08-6.67%9,344,332
Jul 22, 20250.070.080.070.08-2.74%4,116,095
Jul 21, 20250.080.080.070.07--2.67%3,672,214
Jul 18, 20250.060.080.060.08-19.05%10,606,640
Jul 17, 20250.070.070.060.06-5.00%9,651,487
Jul 16, 20250.050.060.050.06-13.21%3,930,529
Jul 15, 20250.050.050.050.05--1.85%1,531,571
Jul 14, 20250.050.050.050.05-1.89%1,821,807
Jul 11, 20250.050.050.050.05-3.92%1,333,051
Jul 10, 20250.050.050.050.05--1.92%2,403,223
Jul 9, 20250.050.050.050.05-6.12%7,633,558
Jul 8, 20250.050.050.050.05-4.26%616,741
Jul 7, 20250.050.050.050.05--2.08%1,190,040
Jul 4, 20250.050.050.050.05--30,000
Jul 3, 20250.050.050.050.05--4.00%1,305,218
Jul 2, 20250.050.050.050.05-8.70%990,448
Jul 1, 20250.040.050.040.05-4.55%828,975
Jun 30, 20250.050.050.040.04--4.35%2,125,768
Jun 27, 20250.050.050.040.05--2.13%1,874,486
Jun 26, 20250.050.050.050.05-2.17%1,257,642
Jun 25, 20250.040.050.040.05-6.98%2,295,160
Jun 24, 20250.050.050.040.04--6.52%2,508,195
Jun 23, 20250.040.050.040.05--1,523,578
Jun 20, 20250.050.050.040.05-2.22%1,170,701
Jun 19, 20250.050.050.040.05--6.25%1,258,264
Jun 18, 20250.050.050.050.05--2.04%905,405
Jun 17, 20250.050.050.050.05--3.92%1,590,231
Jun 16, 20250.050.050.050.05--1.92%147,462
Jun 13, 20250.050.050.050.05--1.89%2,049,043
Jun 12, 20250.060.060.050.05--7.02%1,330,225
Jun 11, 20250.060.060.060.06--5.00%1,617,404
Jun 10, 20250.060.060.060.06-3.45%1,746,170
Jun 6, 20250.060.060.060.06--3.33%788,853
Jun 5, 20250.060.060.060.06-9.09%1,709,034
Jun 4, 20250.060.060.060.06--8.33%3,096,005
Jun 3, 20250.060.060.060.06--873,344
Jun 2, 20250.060.070.060.06--9.09%3,278,845
May 30, 20250.070.070.060.07--1.49%1,425,395
May 29, 20250.060.070.060.07-4.69%3,576,296
May 28, 20250.070.070.060.06--3.03%1,790,177
May 27, 20250.070.070.070.07--7.04%1,369,162
May 26, 20250.070.070.070.07-2.90%1,091,120
May 23, 20250.070.080.070.07-4.55%5,029,608