Adisyn Ltd (ASX:AI1)
Australia · Delayed Price · Currency is AUD 0.0800
+0.0050 (6.67%)
Oct 27, 2026, 4:10 PM AEDT
Adisyn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 785,944 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.85% | 10,670,843 |
| Oct 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 3,060,834 |
| Oct 22, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -3.61% | 4,434,783 |
| Oct 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.35% | 5,693,623 |
| Oct 20, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 10.39% | 25,892,285 |
| Oct 19, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.45% | 3,843,061 |
| Oct 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -4.05% | 4,153,718 |
| Oct 15, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.50% | 3,462,410 |
| Oct 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,189,585 |
| Oct 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -9.09% | 11,080,413 |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.30% | 1,614,212 |
| Oct 9, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -5.21% | 2,369,902 |
| Oct 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.35% | 4,804,350 |
| Oct 7, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 1,573,532 |
| 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 |