Skip to main content
logo
Adisyn Ltd (ASX:AI1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0660
+0.0010 (1.54%)
At close: Sep 10, 2025

Adisyn Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20250.070.070.060.07-1.54%1,727,395
Sep 9, 20250.070.070.060.07--1.52%3,568,463
Sep 8, 20250.070.070.060.07--7.04%5,517,482
Sep 5, 20250.070.070.070.07-4.41%676,028
Sep 4, 20250.070.070.070.07--1.45%2,019,634
Sep 3, 20250.070.070.070.07--4.17%1,131,067
Sep 2, 20250.070.080.070.07--1,198,530
Sep 1, 20250.070.080.070.07-1.41%3,819,336
Aug 29, 20250.070.070.070.07-1.43%2,343,114
Aug 28, 20250.070.070.070.07--1.41%1,494,171
Aug 27, 20250.070.070.070.07-4.41%1,452,320
Aug 26, 20250.070.070.070.07--2.86%2,182,261
Aug 25, 20250.070.080.070.07--1.41%2,054,263
Aug 22, 20250.070.080.070.07--4.05%6,649,884
Aug 21, 20250.070.080.070.07-5.71%2,058,447
Aug 20, 20250.070.080.070.07--2.78%4,189,549
Aug 19, 20250.080.080.070.07--4.00%1,148,077
Aug 18, 20250.080.080.070.08--3.85%5,356,171
Aug 15, 20250.080.080.070.08-1.30%11,177,150
Aug 14, 20250.070.080.060.08-16.67%8,368,606
Aug 13, 20250.070.070.070.07--4.35%2,630,332
Aug 12, 20250.070.070.070.07--1.43%3,196,902
Aug 11, 20250.080.080.070.07--5.41%3,710,905
Aug 8, 20250.070.080.070.07-7.25%2,401,017
Aug 7, 20250.070.070.070.07--1,884,146
Aug 6, 20250.070.070.070.07-6.15%4,152,334
Aug 5, 20250.070.070.060.07--2.99%5,876,801
Aug 4, 20250.070.070.070.07--4.29%2,747,659
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