Advanced Info Service Public Company Limited (SGX:TADD)
Singapore · Delayed Price · Currency is SGD 1.370
-0.020 (-1.44%)
At close: Aug 28, 2026
SGX:TADD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | - | -2.16% | 1,700 |
| Aug 27, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | - | 5,600 |
| Aug 26, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 36,100 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 3,300 |
| Aug 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 41,700 |
| Aug 21, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 2,900 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | 21,000 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -2.10% | 63,900 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.44 | 1.47 | 1.44 | 2.08% | 68,300 |
| Aug 17, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.41 | 0.70% | 34,100 |
| Aug 14, 2026 | 1.44 | 1.47 | 1.42 | 1.43 | 1.40 | -0.69% | 19,400 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.41 | -0.69% | 46,500 |
| Aug 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | - | 900 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.42 | - | 21,500 |
| Aug 7, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.42 | -0.68% | 8,400 |
| Aug 6, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.43 | 2.10% | 67,700 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.40 | -0.69% | 8,100 |
| Aug 4, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.41 | - | 49,100 |
| Aug 3, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.41 | -1.37% | 52,100 |
| Jul 31, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.43 | - | 43,800 |
| Jul 30, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.43 | 1.39% | 3,100 |
| Jul 29, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | 0.70% | 2,000 |
| Jul 28, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.40 | - | 2,200 |
| Jul 27, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.40 | -0.69% | 9,900 |
| Jul 24, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.41 | 1.41% | 2,800 |
| Jul 23, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.39 | -1.39% | 9,100 |
| Jul 22, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.41 | -2.70% | 29,100 |
| Jul 21, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.45 | 0.68% | 42,500 |
| Jul 20, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.44 | 0.68% | 3,300 |
| Jul 17, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.43 | 2.10% | 22,700 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.40 | -0.69% | 11,800 |
| Jul 15, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.41 | -2.04% | 24,500 |
| Jul 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | 0.68% | 3,100 |
| Jul 13, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.43 | 0.69% | 25,500 |
| Jul 10, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.42 | -1.36% | 22,500 |
| Jul 9, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.44 | 1.38% | 51,200 |
| Jul 8, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.42 | 0.69% | 94,400 |
| Jul 7, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.41 | -0.69% | 53,600 |
| Jul 6, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.42 | -1.36% | 106,800 |
| Jul 3, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.44 | 2.08% | 96,500 |
| Jul 2, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.41 | 1.41% | 34,600 |
| Jul 1, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.39 | -1.39% | 44,800 |
| Jun 30, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.41 | 2.86% | 105,000 |
| Jun 29, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.37 | 2.94% | 162,000 |
| Jun 26, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.33 | -1.45% | 26,700 |
| Jun 25, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.35 | - | 96,000 |
| Jun 24, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.35 | -2.13% | 104,000 |
| Jun 23, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | - | 27,700 |
| Jun 22, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.38 | - | 89,600 |
| Jun 19, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.38 | -0.70% | 49,500 |