Adisyn Ltd (ASX:AI1)
Australia · Delayed Price · Currency is AUD 0.1500
-0.0050 (-3.23%)
Aug 27, 2026, 4:10 PM AEST
Adisyn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 7,172,273 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 1,970,728 |
| Jul 24, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 3,741,168 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,011,844 |
| Jul 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 967,088 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,250,386 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 2,883,257 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 7,209,069 |
| Jul 16, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.89% | 2,789,646 |
| Jul 15, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 2,832,899 |
| Jul 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 3,062,071 |
| Jul 13, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | - | 5,989,743 |
| Jul 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,775,071 |
| Jul 9, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 12.12% | 3,387,706 |
| Jul 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,346,937 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 3,070,273 |
| Jul 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,070,270 |
| Jul 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,819,383 |
| Jul 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,693,596 |
| Jul 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 5,744,344 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 3,701,435 |
| Jun 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,573,470 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 12,130,680 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,942,025 |
| Jun 24, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 7,396,621 |
| Jun 23, 2026 | 0.20 | 0.21 | 0.17 | 0.17 | 0.17 | -12.82% | 8,467,510 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -9.30% | 6,011,827 |
| Jun 19, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 15,644,660 |
| Jun 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 4,238,223 |