BIT:1ADSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	221.55	221.55	218.60	218.80	218.80	3.50%	66
Aug 13, 2026	215.85	215.85	215.85	211.40	211.40	-1.19%	9
Aug 12, 2026	218.35	218.35	218.35	213.95	213.95	-2.06%	23
Aug 11, 2026	220.30	220.30	215.60	218.45	218.45	-0.64%	14
Aug 10, 2026	211.60	219.50	211.60	219.85	219.85	1.76%	21
Aug 7, 2026	208.90	218.50	208.90	216.05	216.05	4.73%	128
Aug 6, 2026	206.00	206.00	206.00	206.30	206.30	0.49%	55
Aug 5, 2026	206.90	206.90	206.90	205.30	205.30	0.39%	15
Aug 4, 2026	204.30	205.85	204.30	204.50	204.50	-0.66%	36
Aug 3, 2026	207.65	208.25	207.65	205.85	205.85	2.64%	22
Jul 31, 2026	199.48	204.00	199.48	200.55	200.55	-1.09%	34
Jul 30, 2026	216.35	216.35	203.25	202.75	202.75	-5.35%	276
Jul 29, 2026	211.35	214.85	203.35	214.20	214.20	0.54%	25
Jul 28, 2026	199.68	209.40	199.68	213.05	213.05	8.63%	27
Jul 27, 2026	193.00	194.96	193.00	196.12	196.12	4.35%	26
Jul 24, 2026	179.54	179.54	179.54	187.94	187.94	5.11%	11
Jul 23, 2026	179.88	179.88	179.08	178.80	178.80	-0.45%	36
Jul 22, 2026	179.60	179.60	179.60	179.60	179.60	-4.10%	-
Jul 21, 2026	189.30	189.30	189.30	187.28	187.28	-0.82%	1
Jul 20, 2026	188.82	188.82	188.82	188.82	188.82	0.31%	-
Jul 17, 2026	186.92	189.14	186.18	188.24	188.24	1.32%	3,198
Jul 16, 2026	183.00	183.00	183.00	185.78	185.78	1.62%	55
Jul 15, 2026	180.86	181.48	177.56	182.82	182.82	0.66%	34
Jul 14, 2026	177.58	177.58	177.58	181.62	181.62	-2.66%	15
Jul 13, 2026	186.58	186.58	186.58	186.58	186.58	2.31%	-
Jul 10, 2026	182.36	182.36	182.36	182.36	182.36	0.80%	-
Jul 9, 2026	178.40	178.40	178.40	180.92	180.92	-0.81%	5
Jul 8, 2026	186.84	188.62	181.86	182.40	182.40	-2.68%	181
Jul 7, 2026	180.86	186.30	180.86	187.42	187.42	3.28%	14
Jul 6, 2026	181.46	181.46	181.46	181.46	181.46	-1.14%	-
Jul 3, 2026	179.98	184.22	179.98	183.56	183.56	1.96%	13
Jul 2, 2026	175.00	175.00	175.00	180.04	180.04	0.61%	2
Jul 1, 2026	173.70	177.00	173.66	178.94	178.94	5.48%	17
Jun 30, 2026	174.16	174.16	170.12	169.64	169.64	-2.27%	33
Jun 29, 2026	172.46	177.04	172.46	173.58	173.58	1.77%	28
Jun 26, 2026	170.56	170.56	170.56	170.56	170.56	1.89%	-
Jun 25, 2026	170.36	170.54	167.84	167.40	167.40	-2.46%	80
Jun 24, 2026	172.20	172.20	172.20	171.62	171.62	3.61%	2
Jun 23, 2026	166.10	166.44	165.82	165.64	165.64	-0.13%	32
Jun 22, 2026	165.86	165.86	165.86	165.86	165.86	-2.22%	-
Jun 19, 2026	172.46	172.46	171.14	169.62	169.62	1.07%	43
Jun 18, 2026	169.44	173.54	167.40	167.82	167.82	-3.03%	494
Jun 17, 2026	170.88	170.88	170.88	173.06	173.06	-0.77%	25
Jun 16, 2026	170.54	174.60	170.54	174.40	174.40	1.08%	247
Jun 15, 2026	174.92	174.92	172.30	172.54	172.54	-0.07%	51
Jun 12, 2026	179.50	180.72	170.06	172.66	172.66	-7.69%	66
Jun 11, 2026	189.58	189.58	189.58	187.04	187.04	-3.57%	2
Jun 10, 2026	193.96	193.96	193.96	193.96	193.96	-0.04%	-
Jun 9, 2026	194.04	194.04	194.04	194.04	194.04	-1.52%	-
Jun 8, 2026	197.04	197.04	197.04	197.04	197.04	-1.65%	-