Advanced Info Service Public Company Limited (SGX:TADD)
Singapore · Delayed Price · Currency is SGD 1.180
0.00 (0.00%)
At close: Sep 19, 2025
SGX:TADD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | - | 11,200 |
| Sep 18, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 2,900 |
| Sep 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 1,400 |
| Sep 16, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Sep 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 3,000 |
| Sep 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 2,000 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 900 |
| Sep 3, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 2,000 |
| Sep 2, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | 6,300 |
| Sep 1, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 8,000 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 1,400 |
| Aug 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,000 |
| Aug 27, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 18,500 |
| Aug 26, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 500 |
| Aug 25, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 20,700 |
| Aug 21, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 200 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 58,000 |
| Aug 18, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | -1.69% | 500 |
| Aug 14, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.16 | -1.67% | 1,500 |
| Aug 13, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 1.69% | 5,700 |
| Aug 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 1,000 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 200 |
| Aug 7, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | 0.85% | 300 |
| Aug 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -0.85% | 3,200 |
| Aug 5, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.16 | 2.61% | 53,100 |
| Aug 4, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | 0.88% | 14,100 |
| Aug 1, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.12 | - | 24,600 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -0.87% | 400 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | -1.71% | 11,000 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.15 | - | 20,300 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | 0.86% | 2,200 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | - | 36,500 |
| Jul 22, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | - | 8,300 |
| Jul 21, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | - | 31,600 |
| Jul 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 0.87% | 300 |
| Jul 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | 9,000 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | 36,600 |
| Jul 15, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | 1.77% | 2,900 |
| Jul 14, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.11 | 0.89% | 70,200 |
| Jul 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | - | 34,200 |
| Jul 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | - | 100 |
| Jul 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | - | 25,400 |
| Jul 7, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.10 | 1.82% | 78,200 |
| Jul 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.90% | 18,300 |
| Jul 3, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.09 | - | 59,300 |
| Jul 1, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.09 | 2.78% | 128,800 |
| Jun 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 0.93% | 37,400 |
| Jun 27, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.05 | -2.73% | 57,700 |
| Jun 26, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.08 | 0.92% | 400 |
| Jun 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | 84,200 |