Adisyn Ltd (ASX:AI1)
Australia · Delayed Price · Currency is AUD 0.0920
-0.0010 (-1.08%)
Oct 7, 2026, 4:10 PM AEST
Adisyn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 1,572,451 |
| Oct 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.10% | 1,899,750 |
| Oct 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.00% | 2,261,786 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 1,179,654 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 502,259 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,221,346 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 3,656,526 |
| Sep 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 2,817,582 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 552,125 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,077,576 |
| Sep 23, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 644,694 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 2,306,036 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,419,332 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 4,548,335 |
| Sep 17, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 3,080,580 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 942,685 |
| Sep 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,435,441 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,175,802 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 2,332,982 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 2,731,492 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 2,077,847 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 416,857 |
| Sep 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 2,453,448 |
| Sep 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 556,774 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 4,365,736 |
| Sep 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 1,752,380 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 4,054,307 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,230,293 |
| Aug 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,068,974 |
| Aug 27, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 3,571,334 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 853,173 |
| Aug 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 1,534,725 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 2,839,110 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,407,457 |
| Aug 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,868,119 |
| Aug 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 6,343,274 |
| Aug 18, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 8,271,218 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 4,831,566 |
| Aug 14, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.82% | 8,383,151 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,067,396 |
| Aug 12, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 5,365,012 |
| Aug 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,679,578 |
| Aug 10, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | - | 6,277,118 |
| Aug 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 4,653,560 |
| Aug 6, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 11,139,080 |
| Aug 5, 2026 | 0.17 | 0.19 | 0.15 | 0.16 | 0.16 | 14.29% | 15,792,499 |
| Aug 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 1,087,517 |
| Jul 31, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 2,506,368 |
| Jul 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 6,553,776 |
| Jul 29, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.79% | 4,342,692 |